Fabrity Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	36.500	36.900	36.000	36.900	26.669	826
2023-11-28	36.400	36.500	35.600	36.500	26.379	1,677
2023-11-27	35.200	36.400	35.200	36.400	26.307	3,330
2023-11-24	34.900	35.000	34.400	35.000	25.295	669
2023-11-23	34.900	34.900	34.900	34.900	25.223	20
2023-11-22	34.900	34.900	34.700	34.900	25.223	282
2023-11-21	34.400	34.900	34.400	34.900	25.223	12
2023-11-20	34.300	34.900	34.200	34.400	24.862	306
2023-11-17	35.200	35.200	34.100	34.300	24.789	62
2023-11-16	34.500	35.000	33.000	34.800	25.151	819
2023-11-15	34.700	34.700	34.100	34.100	24.645	153
2023-11-14	35.000	35.000	34.200	34.500	24.934	357
2023-11-13	35.000	35.000	34.500	35.000	25.295	28
2023-11-10	35.000	35.000	35.000	35.000	25.295	36
2023-11-09	35.000	35.000	34.500	35.000	25.295	162
2023-11-08	35.000	35.000	34.500	34.900	25.223	464
2023-11-07	35.200	35.200	34.500	35.000	25.295	18
2023-11-06	35.000	35.000	35.000	35.000	25.295	73
2023-11-03	34.900	35.000	34.900	35.000	25.295	87
2023-11-02	34.500	34.900	34.000	34.900	25.223	1,199
2023-10-31	34.500	34.500	34.000	34.000	24.573	497
2023-10-30	34.200	34.200	34.100	34.100	24.645	275
2023-10-27	35.200	35.200	34.300	34.300	24.789	1,988
2023-10-26	35.500	35.500	34.900	35.200	25.440	1,235
2023-10-25	35.800	35.800	35.300	35.300	25.512	1,126
2023-10-24	35.900	35.900	35.500	35.800	25.874	46
2023-10-23	35.600	36.000	35.400	35.800	25.874	558
2023-10-20	36.000	36.000	35.100	35.600	25.729	689
2023-10-19	36.200	36.400	36.000	36.000	26.018	560
2023-10-18	36.200	36.200	35.900	36.200	26.163	1,016
2023-10-17	36.300	36.300	35.700	36.200	26.163	525
2023-10-16	36.700	36.700	36.000	36.300	26.235	238
2023-10-13	36.400	36.700	36.000	36.500	26.379	2,040
2023-10-12	36.600	36.700	36.000	36.400	26.307	860
2023-10-11	35.700	36.500	35.700	36.300	26.235	4,214
2023-10-10	35.600	36.000	35.600	35.700	25.801	1,196
2023-10-09	35.500	36.000	35.300	35.600	25.729	218
2023-10-06	35.600	35.600	35.100	35.600	25.729	1,505
2023-10-05	35.600	35.600	35.100	35.200	25.440	209
2023-10-04	36.200	36.200	35.000	35.600	25.729	1,209
2023-10-03	36.300	36.300	35.000	36.000	26.018	842
2023-10-02	36.500	36.500	35.800	35.800	25.874	217
2023-09-29	36.200	36.500	35.800	36.500	26.379	96
2023-09-28	36.500	36.500	36.000	36.000	26.018	80
2023-09-27	36.900	36.900	35.800	36.000	26.018	344
2023-09-26	36.000	36.900	36.000	36.700	26.524	71
2023-09-25	35.800	38.700	35.700	37.000	26.741	5,027
2023-09-22	35.700	35.700	35.000	35.000	25.295	1,072
2023-09-21	35.500	35.700	35.100	35.700	25.801	242
2023-09-20	34.900	35.200	34.400	35.200	25.440	222
2023-09-19	34.800	34.800	34.400	34.800	25.151	253
2023-09-18	33.400	34.800	33.000	34.200	24.717	1,238
2023-09-15	33.600	33.700	33.300	33.300	24.067	34
2023-09-14	33.200	33.500	33.000	33.500	24.211	162
2023-09-13	33.600	33.600	32.900	32.900	23.778	1,841
2023-09-12	33.600	33.600	32.800	33.000	23.850	1,054
2023-09-11	33.200	33.600	33.200	33.500	24.211	306
2023-09-08	33.700	33.700	32.900	33.600	24.284	606
2023-09-07	34.400	34.400	32.600	32.800	23.705	1,838
2023-09-06	34.500	34.500	34.200	34.200	24.717	411

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	2.5000 PLN
2025-11-21	1.0000 PLN
2025-06-23	2.0000 PLN
2024-11-22	1.3000 PLN
2024-06-24	3.2500 PLN
2023-07-03	4.0000 PLN
2022-10-12	2.0000 PLN
2022-08-29	6.4000 PLN
2021-06-21	1.0500 PLN
2019-07-11	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.