Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	36.900	36.900	36.500	36.800	23.910	670
2023-06-12	37.400	37.400	36.100	36.800	23.910	2,014
2023-06-09	37.100	37.300	37.000	37.300	24.235	679
2023-06-07	37.900	37.900	37.000	37.200	24.170	611
2023-06-06	37.700	37.800	37.300	37.300	24.235	1,313
2023-06-05	36.900	37.600	36.900	37.600	24.430	1,740
2023-06-02	37.200	37.200	36.100	36.900	23.975	679
2023-06-01	36.500	36.900	35.400	36.900	23.975	395
2023-05-31	35.800	37.300	34.500	36.300	23.585	5,969
2023-05-30	34.900	35.600	34.500	35.000	22.740	3,073
2023-05-29	35.000	35.000	34.300	34.600	22.480	343
2023-05-26	35.400	35.400	35.400	35.400	23.000	3
2023-05-25	35.400	35.400	34.400	34.400	22.350	81
2023-05-24	35.400	35.400	34.900	35.200	22.870	620
2023-05-23	35.400	35.800	35.300	35.300	22.935	335
2023-05-22	35.700	35.800	35.300	35.400	23.000	829
2023-05-19	35.800	35.800	35.300	35.500	23.065	329
2023-05-18	35.900	35.900	35.600	35.600	23.130	1,330
2023-05-17	35.500	35.500	35.200	35.500	23.065	292
2023-05-16	35.000	35.500	35.000	35.500	23.065	1,282
2023-05-15	35.500	35.500	34.200	35.200	22.870	1,465
2023-05-12	33.400	35.300	33.400	35.300	22.935	4,215
2023-05-11	34.300	34.300	33.300	33.500	21.766	1,818
2023-05-10	33.400	34.200	33.100	34.200	22.220	2,025
2023-05-09	32.800	33.400	32.800	33.300	21.636	886
2023-05-08	33.500	33.600	32.600	33.300	21.636	2,380
2023-05-05	34.300	34.300	33.000	33.500	21.766	870
2023-05-04	34.100	34.200	33.300	34.200	22.220	1,871
2023-05-02	34.000	34.000	33.100	33.800	21.961	726
2023-04-28	34.100	34.100	33.500	34.000	22.091	199
2023-04-27	32.100	34.100	31.700	33.400	21.701	4,610
2023-04-26	32.000	32.100	32.000	32.100	20.856	120
2023-04-25	32.800	32.800	31.700	31.700	20.596	437
2023-04-24	32.200	32.800	31.700	32.800	21.311	624
2023-04-21	33.000	33.000	32.200	32.200	20.921	266
2023-04-20	33.300	33.300	32.600	33.100	21.506	791
2023-04-19	33.400	33.400	32.600	33.200	21.571	474
2023-04-18	33.300	33.500	32.600	33.500	21.766	1,018
2023-04-17	33.000	33.500	32.600	33.000	21.441	1,113
2023-04-14	30.800	33.900	30.800	33.000	21.441	8,027
2023-04-13	30.400	30.900	30.400	30.900	20.076	350
2023-04-12	30.900	30.900	30.400	30.500	19.817	98
2023-04-11	30.200	30.600	30.200	30.600	19.882	328
2023-04-06	30.600	30.600	30.200	30.200	19.622	150
2023-04-05	30.800	30.800	30.200	30.600	19.882	126
2023-04-04	30.400	30.800	30.200	30.300	19.687	765
2023-04-03	30.000	30.400	30.000	30.300	19.687	320
2023-03-31	30.500	30.600	30.000	30.000	19.492	1,541
2023-03-30	30.500	30.500	30.300	30.300	19.687	174
2023-03-29	30.700	30.700	30.000	30.300	19.687	550
2023-03-28	30.700	30.700	30.100	30.500	19.817	34
2023-03-27	30.300	30.900	30.200	30.700	19.946	303
2023-03-24	30.800	30.800	30.200	30.800	20.011	462
2023-03-23	30.900	30.900	30.300	30.800	20.011	101
2023-03-22	30.600	30.900	30.600	30.800	20.011	817
2023-03-21	30.900	30.900	30.200	30.600	19.882	246
2023-03-20	30.600	30.900	30.000	30.900	20.076	1,587
2023-03-17	30.500	31.000	30.200	30.600	19.882	1,180
2023-03-16	31.000	31.000	29.500	30.000	19.492	2,939
2023-03-15	31.000	31.300	30.200	30.500	19.817	716

← NewerPage 15 of 21 · 1,251 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.