Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	21.600	21.600	21.500	21.500	10.701	612
2022-03-29	21.200	21.200	20.600	20.700	10.302	209
2022-03-28	21.400	21.400	21.400	21.400	10.651	2
2022-03-25	21.300	21.400	20.600	20.600	10.253	1,080
2022-03-24	20.600	21.200	20.400	21.200	10.551	1,222
2022-03-23	20.800	20.800	20.000	20.100	10.004	1,245
2022-03-22	21.000	21.100	20.100	20.100	10.004	1,712
2022-03-21	21.400	21.400	20.700	20.900	10.402	930
2022-03-18	21.500	21.900	20.700	20.800	10.352	2,713
2022-03-17	22.200	22.300	21.700	22.300	11.099	2,049
2022-03-16	22.300	22.300	21.600	22.300	11.099	703
2022-03-15	22.300	22.300	22.300	22.300	11.099	2
2022-03-14	22.400	22.400	21.300	21.900	10.900	1,834
2022-03-11	22.400	22.400	22.100	22.100	10.999	62
2022-03-10	22.400	22.400	21.500	21.500	10.701	356
2022-03-09	21.700	21.700	21.700	21.700	10.800	5
2022-03-08	21.600	21.600	21.600	21.600	10.750	60
2022-03-07	21.600	21.600	21.600	21.600	10.750	10
2022-03-04	21.800	21.800	21.800	21.800	10.850	4
2022-03-03	21.800	21.800	21.800	21.800	10.850	10
2022-03-02	21.800	21.800	21.500	21.500	10.701	71
2022-03-01	21.800	21.800	21.800	21.800	10.850	10
2022-02-28	21.800	21.800	21.800	21.800	10.850	10
2022-02-25	20.000	21.900	20.000	20.900	10.402	2,958
2022-02-24	20.500	22.500	20.500	22.100	10.999	1,650
2022-02-23	22.600	22.600	22.500	22.600	11.248	394
2022-02-22	22.600	22.600	22.600	22.600	11.248	10
2022-02-21	22.600	22.600	21.900	22.500	11.198	507
2022-02-18	22.800	22.800	22.500	22.500	11.198	676
2022-02-17	23.000	23.000	22.100	22.100	10.999	2,251
2022-02-16	23.000	23.000	22.300	22.300	11.099	275
2022-02-15	23.100	23.100	22.000	22.000	10.949	140
2022-02-14	23.100	23.100	22.200	22.900	11.397	710
2022-02-11	23.700	23.700	23.100	23.700	11.795	165
2022-02-10	23.800	23.800	23.800	23.800	11.845	10
2022-02-09	24.000	24.000	23.500	23.800	11.845	32
2022-02-08	23.700	23.700	23.100	23.300	11.596	839
2022-02-07	22.900	23.900	22.900	23.900	11.895	1,260
2022-02-04	22.900	22.900	22.800	22.800	11.348	460
2022-02-03	22.900	22.900	22.900	22.900	11.397	10
2022-02-02	22.700	22.900	22.000	22.900	11.397	508
2022-02-01	22.700	22.700	22.700	22.700	11.298	10
2022-01-31	22.700	22.700	21.700	22.500	11.198	1,224
2022-01-28	21.500	22.400	21.500	22.400	11.148	4,937
2022-01-27	22.200	22.200	22.200	22.200	11.049	10
2022-01-26	21.800	21.800	21.300	21.800	10.850	1,108
2022-01-25	21.500	21.800	21.500	21.800	10.850	148
2022-01-24	22.200	23.000	22.000	22.000	10.949	2,572
2022-01-21	23.100	23.100	22.200	22.200	11.049	550
2022-01-20	23.200	23.200	20.900	22.400	11.148	678
2022-01-19	24.500	24.500	23.000	23.400	11.646	2,080
2022-01-18	24.500	24.500	23.500	24.000	11.945	1,197
2022-01-17	24.200	24.200	23.800	24.200	12.044	942
2022-01-14	24.200	24.200	24.200	24.200	12.044	10
2022-01-13	23.800	24.200	23.800	24.200	12.044	28
2022-01-12	24.800	24.800	24.500	24.500	12.194	60
2022-01-11	24.400	24.500	23.600	24.000	11.945	625
2022-01-10	24.700	24.700	24.400	24.400	12.144	819
2022-01-07	24.800	24.800	23.400	24.700	12.293	405
2022-01-05	24.300	24.700	23.700	24.500	12.194	231

← NewerPage 20 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.