Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	30.600	30.900	30.300	30.900	20.076	394
2023-03-13	31.500	31.500	30.200	30.600	19.882	722
2023-03-10	31.600	31.600	31.000	31.300	20.336	2,082
2023-03-09	31.100	31.800	31.100	31.600	20.531	526
2023-03-08	31.600	31.600	31.000	31.100	20.206	613
2023-03-07	31.700	31.900	30.800	31.700	20.596	1,234
2023-03-06	31.700	31.700	31.200	31.200	20.271	234
2023-03-03	31.200	31.400	30.100	30.900	20.076	1,344
2023-03-02	31.500	31.500	31.000	31.100	20.206	54
2023-03-01	31.600	31.600	31.300	31.500	20.466	255
2023-02-28	31.600	31.900	31.400	31.400	20.401	599
2023-02-27	31.900	31.900	31.000	31.400	20.401	449
2023-02-24	32.300	32.300	31.000	31.200	20.271	1,324
2023-02-23	31.800	32.500	31.600	31.700	20.596	2,399
2023-02-22	31.900	31.900	30.700	31.400	20.401	1,005
2023-02-21	31.500	32.200	31.100	31.300	20.336	1,255
2023-02-20	31.500	31.500	31.100	31.500	20.466	1,169
2023-02-17	31.400	31.500	31.100	31.500	20.466	794
2023-02-16	31.200	31.500	30.800	31.400	20.401	1,615
2023-02-15	31.600	31.600	30.700	30.900	20.076	2,395
2023-02-14	30.900	31.000	30.300	31.000	20.141	747
2023-02-13	30.800	30.900	29.600	30.800	20.011	771
2023-02-10	32.000	32.000	29.700	30.700	19.946	4,199
2023-02-09	29.700	32.500	29.700	31.700	20.596	20,149
2023-02-08	29.300	29.500	28.800	29.500	19.167	1,409
2023-02-07	29.200	29.200	28.400	29.200	18.972	2,635
2023-02-06	28.500	29.200	28.500	28.700	18.647	1,473
2023-02-03	28.100	28.500	28.100	28.500	18.517	882
2023-02-02	28.000	28.400	27.900	28.100	18.257	1,067
2023-02-01	28.200	28.400	27.400	27.900	18.127	1,396
2023-01-31	28.400	28.400	28.000	28.000	18.192	975
2023-01-30	28.300	28.600	28.000	28.200	18.322	1,658
2023-01-27	29.600	29.600	27.600	28.000	18.192	12,586
2023-01-26	29.500	29.800	29.100	29.600	19.232	570
2023-01-25	29.800	29.900	29.400	29.700	19.297	1,212
2023-01-24	29.900	29.900	29.100	29.700	19.297	1,599
2023-01-23	30.000	30.000	29.300	29.400	19.102	1,137
2023-01-20	30.000	30.000	29.500	30.000	19.492	367
2023-01-19	30.500	30.600	29.100	30.000	19.492	958
2023-01-18	31.000	31.000	29.600	30.500	19.817	873
2023-01-17	31.500	31.500	30.400	31.000	20.141	539
2023-01-16	30.000	31.500	29.500	31.500	20.466	2,158
2023-01-13	29.900	30.000	29.500	30.000	19.492	342
2023-01-12	30.500	30.500	29.700	29.800	19.362	344
2023-01-11	30.500	30.500	29.600	30.200	19.622	491
2023-01-10	30.600	30.600	29.600	30.000	19.492	552
2023-01-09	30.600	30.600	29.000	30.000	19.492	1,005
2023-01-05	29.900	32.000	28.500	30.600	19.882	3,424
2023-01-04	28.000	30.000	28.000	30.000	19.492	5,458
2023-01-03	27.800	28.300	27.800	28.000	18.192	552
2023-01-02	28.700	28.700	27.500	27.600	17.932	1,102
2022-12-30	27.000	28.600	27.000	27.200	17.672	5,832
2022-12-29	26.800	27.000	26.200	26.800	17.413	743
2022-12-28	26.500	26.700	26.500	26.700	17.348	718
2022-12-27	26.700	26.800	25.900	26.500	17.218	2,223
2022-12-23	25.900	25.900	25.300	25.800	16.763	783
2022-12-22	25.400	26.100	25.000	25.200	16.373	1,184
2022-12-21	25.900	26.500	25.900	25.900	16.828	2,739
2022-12-20	26.100	26.300	26.100	26.100	16.958	522
2022-12-19	26.600	26.600	26.100	26.100	16.958	434

← NewerPage 16 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.