Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	30.200	30.200	29.800	30.100	18.231	735
2022-09-20	30.500	30.500	30.000	30.300	18.352	1,961
2022-09-19	30.500	30.500	30.100	30.500	18.473	800
2022-09-16	30.300	30.300	29.900	30.300	18.352	482
2022-09-15	30.500	30.500	30.000	30.300	18.352	1,109
2022-09-14	30.000	30.400	29.500	30.400	18.412	1,871
2022-09-13	30.000	30.100	29.500	30.000	18.170	880
2022-09-12	30.200	30.200	29.500	30.100	18.231	1,394
2022-09-09	30.800	30.800	29.500	30.200	18.291	4,320
2022-09-08	31.300	32.000	30.700	30.800	18.655	3,187
2022-09-07	30.600	31.100	30.300	31.100	18.836	1,034
2022-09-06	30.800	30.800	30.400	30.600	18.534	770
2022-09-05	30.900	31.000	30.600	30.600	18.534	1,164
2022-09-02	30.100	30.700	30.000	30.600	18.534	2,858
2022-09-01	30.200	30.200	29.300	30.000	18.170	2,135
2022-08-31	31.300	31.300	29.500	30.200	18.291	3,045
2022-08-30	31.800	31.800	30.000	31.400	19.018	2,263
2022-08-29	30.900	31.900	29.500	31.800	19.260	7,542
2022-08-26	35.100	35.900	34.500	35.900	17.867	14,460
2022-08-25	35.200	35.400	34.400	35.100	17.469	7,120
2022-08-24	35.400	35.700	34.600	35.000	17.419	11,871
2022-08-23	35.600	35.800	33.800	35.400	17.619	20,652
2022-08-22	35.400	35.700	35.000	35.500	17.668	5,152
2022-08-19	35.500	35.500	35.000	35.300	17.569	5,154
2022-08-18	34.800	35.500	34.800	35.500	17.668	2,473
2022-08-17	35.500	35.500	34.700	34.800	17.320	2,980
2022-08-16	34.500	35.400	34.100	35.200	17.519	10,082
2022-08-12	35.200	35.300	34.700	34.800	17.320	4,948
2022-08-11	35.300	35.500	34.900	35.300	17.569	5,769
2022-08-10	35.500	35.500	35.000	35.300	17.569	2,687
2022-08-09	35.300	35.500	35.000	35.400	17.619	2,840
2022-08-08	35.500	35.600	34.600	35.000	17.419	4,282
2022-08-05	35.700	35.800	35.100	35.300	17.569	5,287
2022-08-04	35.700	35.700	34.500	35.500	17.668	4,159
2022-08-03	35.700	35.800	35.000	35.600	17.718	6,763
2022-08-02	35.300	35.700	35.300	35.700	17.768	4,580
2022-08-01	33.900	36.000	33.900	35.000	17.419	17,384
2022-07-29	31.800	32.900	31.800	32.800	16.325	5,446
2022-07-28	31.600	31.700	30.800	31.400	15.628	5,133
2022-07-27	31.000	31.300	30.600	31.300	15.578	3,216
2022-07-26	31.000	31.000	30.100	30.600	15.230	3,275
2022-07-25	30.900	31.000	30.800	30.900	15.379	1,403
2022-07-22	30.700	31.300	30.700	31.300	15.578	268
2022-07-21	31.000	31.600	30.700	30.700	15.279	1,617
2022-07-20	30.900	30.900	30.600	30.700	15.279	3,125
2022-07-19	30.800	30.900	29.900	30.500	15.180	2,894
2022-07-18	29.800	31.600	29.800	30.500	15.180	5,948
2022-07-15	29.500	29.500	28.500	29.000	14.433	6,059
2022-07-14	30.200	30.200	29.300	29.500	14.682	587
2022-07-13	30.500	30.500	30.000	30.200	15.030	3,855
2022-07-12	30.800	30.900	30.400	30.500	15.180	668
2022-07-11	30.900	30.900	30.500	30.900	15.379	261
2022-07-08	31.000	31.000	30.500	30.700	15.279	675
2022-07-07	31.000	31.000	30.900	30.900	15.379	5,103
2022-07-06	30.900	31.000	30.300	30.800	15.329	835
2022-07-05	31.400	31.400	30.400	30.700	15.279	4,170
2022-07-04	31.200	31.200	30.300	30.700	15.279	1,479
2022-07-01	30.000	31.000	29.800	30.900	15.379	15,539
2022-06-30	30.500	30.500	29.500	29.900	14.881	9,289
2022-06-29	31.300	31.300	30.200	30.400	15.130	4,475

← NewerPage 18 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.