Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	31.500	31.500	30.000	31.000	15.429	8,763
2022-06-27	30.700	31.500	30.600	31.500	15.678	11,020
2022-06-24	32.100	32.100	31.000	31.000	15.429	4,287
2022-06-23	32.000	32.000	30.100	31.900	15.877	46,310
2022-06-22	29.200	29.200	26.700	27.600	13.736	12,608
2022-06-21	27.200	27.200	27.200	27.200	13.537	2
2022-06-20	27.200	27.200	26.600	26.600	13.239	1,353
2022-06-17	27.100	27.100	26.600	26.600	13.239	1,201
2022-06-15	27.000	27.000	26.600	26.600	13.239	153
2022-06-14	26.500	26.500	26.000	26.200	13.040	1,577
2022-06-13	27.200	27.200	26.400	26.500	13.189	1,647
2022-06-10	26.800	27.400	26.800	26.900	13.388	4,099
2022-06-09	26.900	27.100	26.800	26.800	13.338	1,614
2022-06-08	27.700	27.700	26.900	26.900	13.388	1,048
2022-06-07	27.700	27.700	26.900	26.900	13.388	412
2022-06-06	26.100	27.800	26.000	27.400	13.637	4,752
2022-06-03	26.100	26.100	25.700	25.700	12.791	102
2022-06-02	26.100	26.100	25.100	25.400	12.642	1,115
2022-06-01	25.300	26.100	24.000	26.100	12.990	1,762
2022-05-31	25.200	25.300	24.900	25.300	12.592	7,240
2022-05-30	24.900	25.000	24.700	25.000	12.442	2,620
2022-05-27	25.100	25.100	24.500	24.500	12.194	105
2022-05-26	25.300	25.300	24.600	24.600	12.243	1,012
2022-05-25	25.300	25.300	24.500	25.200	12.542	1,210
2022-05-24	25.000	25.300	24.800	25.300	12.592	1,567
2022-05-23	25.000	25.000	23.700	25.000	12.442	1,420
2022-05-20	24.500	24.500	22.800	24.000	11.945	4,647
2022-05-19	24.800	24.800	24.000	24.000	11.945	4,134
2022-05-18	25.000	25.100	24.000	24.600	12.243	5,821
2022-05-17	25.500	25.500	25.000	25.000	12.442	778
2022-05-16	25.100	25.100	25.100	25.100	12.492	2,110
2022-05-13	25.300	25.500	25.000	25.100	12.492	3,730
2022-05-12	25.400	25.400	24.700	24.700	12.293	5,951
2022-05-11	24.700	25.300	24.700	25.300	12.592	808
2022-05-10	24.400	25.300	23.900	24.400	12.144	6,470
2022-05-09	24.200	24.200	23.300	24.200	12.044	785
2022-05-06	24.400	24.400	23.300	24.000	11.945	1,588
2022-05-05	24.900	24.900	23.900	23.900	11.895	929
2022-05-04	23.800	24.300	23.400	24.300	12.094	929
2022-05-02	24.700	24.700	24.700	24.700	12.293	2
2022-04-29	24.800	24.800	23.600	23.600	11.746	1,455
2022-04-28	24.700	24.900	24.400	24.800	12.343	2,946
2022-04-27	24.700	24.700	23.900	24.000	11.945	1,014
2022-04-26	25.000	25.000	23.800	23.800	11.845	1,942
2022-04-25	23.500	24.500	23.300	24.500	12.194	3,091
2022-04-22	23.000	23.900	23.000	23.900	11.895	3,065
2022-04-21	22.600	23.400	22.600	23.000	11.447	2,703
2022-04-20	23.400	23.400	22.500	23.300	11.596	742
2022-04-19	23.500	23.600	22.200	23.400	11.646	2,315
2022-04-14	24.400	24.600	24.400	24.600	12.243	1,115
2022-04-13	24.500	24.800	23.000	24.400	12.144	11,964
2022-04-12	21.700	21.700	21.500	21.500	10.701	190
2022-04-11	21.400	21.700	21.300	21.300	10.601	706
2022-04-08	21.800	22.400	20.900	21.300	10.601	8,214
2022-04-07	21.800	21.800	20.900	21.700	10.800	90
2022-04-06	21.800	21.800	21.300	21.600	10.750	3,180
2022-04-05	21.800	21.800	20.700	20.700	10.302	385
2022-04-04	21.400	21.800	20.700	21.800	10.850	3,011
2022-04-01	21.500	21.500	21.500	21.500	10.701	1,500
2022-03-31	21.600	21.600	21.600	21.600	10.750	2

← NewerPage 19 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.