Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.900	27.000	26.700	27.000	23.777	1,292
2025-10-30	26.500	26.900	26.500	26.700	23.513	713
2025-10-29	26.300	26.500	26.100	26.500	23.337	418
2025-10-28	26.300	26.300	26.100	26.300	23.161	271
2025-10-27	26.400	26.500	26.100	26.100	22.985	1,554
2025-10-24	26.100	26.500	26.100	26.300	23.161	594
2025-10-23	26.100	26.200	25.900	25.900	22.809	506
2025-10-22	26.100	26.100	25.900	26.100	22.985	1,088
2025-10-21	26.200	26.200	25.800	26.100	22.985	732
2025-10-20	25.800	26.300	25.700	25.900	22.809	2,236
2025-10-17	26.300	26.500	25.700	25.700	22.633	3,164
2025-10-16	26.300	26.500	25.800	26.300	23.161	2,697
2025-10-15	26.200	26.300	26.200	26.300	23.161	535
2025-10-14	25.800	26.200	25.800	26.200	23.073	738
2025-10-13	26.000	26.200	25.800	26.200	23.073	1,257
2025-10-10	26.300	26.300	25.700	26.200	23.073	4,519
2025-10-09	26.300	26.300	25.900	26.200	23.073	1,641
2025-10-08	26.500	26.500	26.100	26.300	23.161	605
2025-10-07	26.100	26.500	26.100	26.500	23.337	266
2025-10-06	27.000	27.000	26.100	26.100	22.985	531
2025-10-03	26.400	27.100	26.100	27.100	23.865	470
2025-10-02	26.600	26.600	26.100	26.400	23.249	1,813
2025-10-01	26.400	26.600	26.400	26.600	23.425	668
2025-09-30	26.700	26.700	26.300	26.400	23.249	795
2025-09-29	26.400	26.500	26.300	26.500	23.337	46
2025-09-26	26.500	26.500	26.300	26.400	23.249	432
2025-09-25	26.700	26.700	26.500	26.500	23.337	399
2025-09-24	26.900	26.900	26.400	26.900	23.689	531
2025-09-23	27.000	27.000	26.500	26.800	23.601	414
2025-09-22	27.200	27.300	26.600	26.600	23.425	1,764
2025-09-19	26.800	27.200	26.600	27.200	23.954	2,499
2025-09-18	26.200	26.700	26.200	26.700	23.513	576
2025-09-17	26.900	26.900	25.900	26.200	23.073	2,857
2025-09-16	26.900	26.900	26.400	26.900	23.689	386
2025-09-15	27.200	27.200	26.600	26.900	23.689	739
2025-09-12	26.900	27.200	26.900	27.200	23.954	223
2025-09-11	26.900	27.500	26.700	26.900	23.689	337
2025-09-10	27.300	27.600	26.700	26.900	23.689	103
2025-09-09	27.700	27.700	26.600	27.300	24.042	1,078
2025-09-08	27.500	27.600	27.200	27.500	24.218	436
2025-09-05	27.500	27.600	27.200	27.500	24.218	993
2025-09-04	27.500	27.600	27.000	27.600	24.306	720
2025-09-03	27.500	27.500	27.000	27.500	24.218	1,220
2025-09-02	27.000	27.500	26.600	27.500	24.218	555
2025-09-01	26.900	27.000	26.400	27.000	23.777	828
2025-08-29	26.900	26.900	26.700	26.900	23.689	254
2025-08-28	27.300	27.300	26.800	27.000	23.777	245
2025-08-27	27.400	27.500	27.300	27.300	24.042	136
2025-08-26	27.400	27.400	27.400	27.400	24.130	27
2025-08-25	27.400	27.400	27.100	27.400	24.130	88
2025-08-22	26.800	27.500	26.800	27.500	24.218	1,098
2025-08-21	26.800	26.800	26.700	26.700	23.513	260
2025-08-20	27.300	27.300	26.600	26.800	23.601	439
2025-08-19	27.000	27.300	27.000	27.300	24.042	432
2025-08-18	26.900	27.000	26.400	27.000	23.777	1,669
2025-08-14	26.800	26.900	26.500	26.900	23.689	664
2025-08-13	27.000	27.000	26.700	26.900	23.689	792
2025-08-12	26.800	27.000	26.800	27.000	23.777	815
2025-08-11	27.900	28.000	25.200	27.000	23.777	10,211
2025-08-08	27.800	27.900	27.400	27.900	24.570	4,321

← NewerPage 5 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.