Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	26.800	26.800	26.300	26.300	17.088	222
2022-12-15	26.800	26.800	26.100	26.100	16.958	987
2022-12-14	26.700	26.700	26.200	26.700	17.348	340
2022-12-13	26.700	26.800	26.500	26.700	17.348	439
2022-12-12	26.700	26.800	26.000	26.600	17.283	665
2022-12-09	26.400	26.500	25.800	26.500	17.218	2,004
2022-12-08	26.200	26.400	26.000	26.400	17.153	1,444
2022-12-07	26.700	26.700	26.100	26.200	17.023	423
2022-12-06	26.600	26.600	26.200	26.500	17.218	139
2022-12-05	26.200	26.700	26.200	26.700	17.348	413
2022-12-02	26.800	26.800	26.100	26.200	17.023	799
2022-12-01	26.800	26.800	26.100	26.100	16.958	436
2022-11-30	26.000	26.200	25.700	26.100	16.958	2,781
2022-11-29	26.000	26.200	26.000	26.000	16.893	644
2022-11-28	26.000	26.200	25.800	26.000	16.893	2,141
2022-11-25	26.000	26.200	26.000	26.200	17.023	1,362
2022-11-24	26.000	26.000	25.500	26.000	16.893	1,013
2022-11-23	25.800	26.000	25.800	25.800	16.763	369
2022-11-22	25.600	25.800	25.600	25.600	16.633	167
2022-11-21	26.300	26.300	25.800	25.800	16.763	550
2022-11-18	26.300	26.300	25.400	26.300	17.088	77
2022-11-17	27.700	27.700	26.000	26.000	16.893	36
2022-11-16	26.100	26.700	25.700	26.400	17.153	1,230
2022-11-15	27.000	27.900	26.500	26.600	17.283	4,364
2022-11-14	24.800	27.000	24.800	26.900	17.478	3,814
2022-11-10	24.800	24.800	24.300	24.600	15.983	42
2022-11-09	25.000	25.000	24.400	24.400	15.853	482
2022-11-08	25.000	25.000	24.700	24.900	16.178	418
2022-11-07	24.600	25.100	24.200	25.000	16.243	494
2022-11-04	24.600	25.000	24.200	24.600	15.983	778
2022-11-03	24.500	24.600	24.000	24.500	15.918	1,279
2022-11-02	25.000	25.200	24.600	24.600	15.983	353
2022-10-31	24.600	25.300	24.600	25.000	16.243	623
2022-10-28	24.700	24.700	24.300	24.500	15.918	451
2022-10-27	24.300	24.600	24.300	24.600	15.983	684
2022-10-26	24.800	24.800	23.900	24.300	15.788	777
2022-10-25	24.300	24.700	24.100	24.700	16.048	704
2022-10-24	23.400	24.700	23.400	24.300	15.788	4,759
2022-10-21	24.000	24.200	22.000	23.600	15.333	3,100
2022-10-20	25.700	25.800	24.200	24.200	15.723	4,038
2022-10-19	25.500	25.500	25.300	25.300	16.438	1,064
2022-10-18	26.400	26.400	25.300	25.500	16.568	2,685
2022-10-17	27.000	27.000	26.200	26.400	17.153	737
2022-10-14	26.600	26.600	26.500	26.600	17.283	807
2022-10-13	28.300	28.300	26.800	27.600	17.932	1,480
2022-10-12	27.000	28.900	26.000	28.700	18.647	3,443
2022-10-11	29.600	29.600	28.100	29.500	17.867	3,510
2022-10-10	29.500	29.600	29.200	29.400	17.807	2,093
2022-10-07	29.000	29.200	28.800	29.100	17.625	900
2022-10-06	28.300	28.800	28.200	28.700	17.383	1,125
2022-10-05	28.000	28.300	27.700	28.300	17.141	2,603
2022-10-04	27.900	28.200	27.700	27.900	16.898	1,729
2022-10-03	26.500	27.500	26.500	27.500	16.656	1,323
2022-09-30	26.600	27.000	26.500	26.900	16.293	1,521
2022-09-29	26.400	26.700	26.100	26.600	16.111	3,699
2022-09-28	26.600	26.600	25.900	26.400	15.990	4,364
2022-09-27	28.000	28.000	25.800	27.400	16.595	7,337
2022-09-26	28.800	29.800	27.400	28.500	17.262	4,071
2022-09-23	30.000	30.000	28.500	29.900	18.110	2,746
2022-09-22	30.000	30.000	29.600	30.000	18.170	709

← NewerPage 17 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.