Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	34.500	34.500	34.200	34.200	24.717	411
2023-09-05	34.800	34.800	34.500	34.500	24.934	42
2023-09-04	34.500	34.900	34.200	34.800	25.151	251
2023-09-01	36.200	36.200	34.300	34.500	24.934	2,493
2023-08-31	36.500	36.500	35.900	36.400	26.307	69
2023-08-30	36.200	36.500	36.200	36.500	26.379	190
2023-08-29	36.600	37.000	34.500	36.900	26.669	3,852
2023-08-28	34.000	34.500	34.000	34.500	24.934	971
2023-08-25	34.000	34.000	33.300	33.900	24.500	127
2023-08-24	34.200	34.500	34.000	34.000	24.573	230
2023-08-23	33.900	33.900	33.900	33.900	24.500	8
2023-08-22	33.800	33.900	33.200	33.900	24.500	374
2023-08-21	33.800	33.800	33.100	33.400	24.139	1,197
2023-08-18	33.500	33.800	32.500	33.800	24.428	2,587
2023-08-17	33.700	34.100	33.500	33.500	24.211	702
2023-08-16	33.800	33.800	33.100	33.500	24.211	198
2023-08-14	34.100	34.100	33.100	33.300	24.067	999
2023-08-11	36.000	36.200	33.400	34.100	24.645	1,169
2023-08-10	36.300	36.300	35.700	35.700	25.801	58
2023-08-09	35.800	36.500	35.800	36.300	26.235	217
2023-08-08	36.600	36.600	35.800	35.800	25.874	827
2023-08-07	36.300	36.600	35.800	36.600	26.452	17
2023-08-04	36.900	36.900	35.700	36.200	26.163	1,006
2023-08-03	36.700	36.700	36.300	36.700	26.524	109
2023-08-02	36.700	36.700	36.300	36.700	26.524	164
2023-08-01	36.900	36.900	36.400	36.700	26.524	742
2023-07-31	36.900	36.900	36.600	36.900	26.669	356
2023-07-28	36.600	36.900	36.500	36.500	26.379	395
2023-07-27	36.600	36.600	36.300	36.600	26.452	442
2023-07-26	36.500	36.600	36.300	36.600	26.452	1,724
2023-07-25	36.600	36.700	36.300	36.600	26.452	278
2023-07-24	36.100	36.900	36.100	36.500	26.379	845
2023-07-21	36.700	36.900	36.700	36.800	26.596	1,007
2023-07-20	36.100	36.900	36.100	36.700	26.524	1,432
2023-07-19	36.900	36.900	36.200	36.500	26.379	1,459
2023-07-18	36.300	36.900	36.100	36.900	26.669	1,129
2023-07-17	36.300	36.500	36.300	36.300	26.235	1,856
2023-07-14	36.500	36.500	36.400	36.400	26.307	2,485
2023-07-13	36.000	36.500	35.700	36.500	26.379	1,785
2023-07-12	36.000	36.000	35.600	36.000	26.018	138
2023-07-11	35.500	36.000	35.500	35.900	25.946	818
2023-07-10	34.600	35.500	34.600	35.500	25.657	1,270
2023-07-07	35.500	35.500	34.900	35.000	25.295	816
2023-07-06	35.700	35.800	35.000	35.500	25.657	2,675
2023-07-05	36.100	36.100	35.200	35.700	25.801	2,808
2023-07-04	36.700	36.700	35.800	36.700	26.524	3,309
2023-07-03	35.900	37.300	35.000	36.700	26.524	4,624
2023-06-30	39.300	39.600	38.400	39.600	25.729	8,873
2023-06-29	39.500	39.800	39.000	39.300	25.534	3,085
2023-06-28	39.100	39.900	39.000	39.900	25.924	3,972
2023-06-27	38.400	38.900	38.400	38.900	25.274	1,418
2023-06-26	37.800	38.400	37.800	38.400	24.949	948
2023-06-23	38.000	38.100	37.600	37.800	24.559	1,393
2023-06-22	37.800	38.300	37.300	38.000	24.689	2,613
2023-06-21	37.100	37.900	37.100	37.800	24.559	645
2023-06-20	36.900	37.100	36.900	37.100	24.105	417
2023-06-19	36.700	36.700	36.300	36.700	23.845	525
2023-06-16	36.500	36.700	36.100	36.700	23.845	582
2023-06-15	36.000	36.500	36.000	36.500	23.715	1,554
2023-06-14	36.700	36.700	35.600	36.000	23.390	3,028

← NewerPage 14 of 21 · 1,255 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.