Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	24.400	24.400	24.400	24.400	12.144	100
2022-01-03	24.400	24.600	24.400	24.400	12.144	635
2021-12-30	24.500	24.500	24.400	24.400	12.144	3
2021-12-29	24.400	24.400	22.600	24.400	12.144	3,478
2021-12-28	23.400	23.500	21.400	23.200	11.547	4,167
2021-12-27	23.200	23.600	23.100	23.100	11.497	2,284
2021-12-23	23.600	23.600	23.300	23.300	11.596	875
2021-12-22	23.600	23.600	22.900	23.000	11.447	124
2021-12-21	23.100	23.100	23.100	23.100	11.497	100
2021-12-20	23.600	23.700	23.000	23.000	11.447	2,110
2021-12-17	24.400	24.400	23.700	23.700	11.795	282
2021-12-16	24.400	24.400	23.800	23.800	11.845	35
2021-12-15	24.500	24.500	23.600	23.600	11.746	699
2021-12-14	24.500	24.500	24.000	24.000	11.945	1,002
2021-12-13	24.600	24.600	24.000	24.500	12.194	4,463
2021-12-10	24.000	24.500	24.000	24.500	12.194	1,413
2021-12-09	24.400	24.400	23.800	23.800	11.845	220
2021-12-08	24.600	24.600	24.400	24.400	12.144	319
2021-12-07	24.600	24.600	24.600	24.600	12.243	2
2021-12-06	24.600	24.600	24.600	24.600	12.243	8
2021-12-03	24.500	24.600	24.500	24.600	12.243	1,466
2021-12-02	23.700	24.500	23.300	24.500	12.194	1,971
2021-12-01	23.800	23.800	23.800	23.800	11.845	313
2021-11-30	22.600	24.000	22.600	24.000	11.945	1,755
2021-11-29	23.000	23.100	22.500	23.100	11.497	902
2021-11-26	23.900	24.200	23.000	23.500	11.696	2,767
2021-11-25	24.000	24.400	24.000	24.400	12.144	75
2021-11-24	24.800	24.800	24.000	24.500	12.194	1,444
2021-11-23	23.800	24.800	23.800	24.800	12.343	1,982
2021-11-22	25.700	25.700	24.000	24.400	12.144	1,749
2021-11-19	26.700	26.700	25.000	25.600	12.741	2,473
2021-11-18	27.600	27.600	26.100	26.700	13.289	868
2021-11-17	26.900	27.800	26.200	27.200	13.537	9,584
2021-11-16	27.000	27.000	26.500	26.900	13.388	94
2021-11-15	27.000	27.000	26.800	27.000	13.438	822
2021-11-12	26.500	27.200	26.300	27.000	13.438	5,437
2021-11-10	25.500	26.500	25.300	26.400	13.139	5,123
2021-11-09	25.900	25.900	25.100	25.500	12.691	3,872
2021-11-08	24.500	26.000	24.500	25.900	12.890	5,163
2021-11-05	24.800	24.800	23.700	24.500	12.194	351
2021-11-04	24.400	24.600	23.900	24.400	12.144	2,753
2021-11-03	24.800	24.800	23.800	24.400	12.144	475
2021-11-02	24.700	25.500	24.000	24.300	12.094	3,692
2021-10-29	23.300	24.800	23.300	24.000	11.945	4,196
2021-10-28	23.300	23.300	23.000	23.000	11.447	1,137
2021-10-27	23.000	23.500	23.000	23.400	11.646	95
2021-10-26	23.700	23.800	23.100	23.600	11.746	545
2021-10-25	22.400	23.200	22.000	23.200	11.547	1,842
2021-10-22	22.500	22.500	21.800	22.400	11.148	101
2021-10-21	22.700	22.700	22.000	22.500	11.198	803
2021-10-20	21.900	22.900	21.800	22.800	11.348	2,248
2021-10-19	21.200	21.600	21.200	21.600	10.750	987
2021-10-18	21.500	21.500	21.000	21.300	10.601	548
2021-10-15	21.000	21.600	21.000	21.600	10.750	789
2021-10-14	21.100	21.100	20.800	21.000	10.452	244

← NewerPage 21 of 21 · 1,255 trading days

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.