Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.800	28.100	27.700	27.800	24.482	660
2025-08-06	27.900	27.900	27.700	27.800	24.482	1,475
2025-08-05	28.400	28.400	27.800	27.800	24.482	2,622
2025-08-04	28.700	28.700	28.100	28.400	25.010	155
2025-08-01	28.700	28.700	28.100	28.700	25.274	427
2025-07-31	28.400	28.400	28.400	28.400	25.010	398
2025-07-30	28.100	28.400	28.000	28.400	25.010	328
2025-07-29	28.400	28.500	28.100	28.100	24.746	486
2025-07-28	28.200	28.500	28.200	28.400	25.010	159
2025-07-25	28.800	28.800	28.200	28.200	24.834	241
2025-07-24	28.800	28.800	28.300	28.800	25.363	578
2025-07-23	28.400	28.800	28.400	28.800	25.363	600
2025-07-22	28.600	28.700	28.400	28.400	25.010	336
2025-07-21	28.500	28.700	28.500	28.600	25.186	101
2025-07-18	28.700	29.000	28.500	28.500	25.098	1,363
2025-07-17	28.300	28.700	28.300	28.700	25.274	934
2025-07-16	28.300	28.300	28.000	28.300	24.922	849
2025-07-15	28.200	28.300	28.100	28.300	24.922	413
2025-07-14	27.600	28.700	27.600	28.100	24.746	6,931
2025-07-11	27.500	27.900	27.100	27.500	24.218	2,279
2025-07-10	27.200	27.400	27.000	27.400	24.130	1,142
2025-07-09	27.000	27.500	26.700	27.200	23.954	2,872
2025-07-08	26.900	27.000	26.600	27.000	23.777	419
2025-07-07	27.000	27.000	26.800	27.000	23.777	200
2025-07-04	27.100	27.100	26.700	27.000	23.777	278
2025-07-03	27.900	27.900	26.600	27.000	23.777	4,449
2025-07-02	27.900	28.000	27.300	28.000	24.658	1,783
2025-07-01	27.900	28.100	27.600	27.900	24.570	922
2025-06-30	27.600	27.900	26.700	27.900	24.570	5,672
2025-06-27	26.700	27.600	26.500	27.600	24.306	1,824
2025-06-26	27.000	27.000	26.400	26.700	23.513	1,658
2025-06-25	27.100	27.600	26.600	27.000	23.777	3,249
2025-06-24	26.500	26.700	26.100	26.500	23.337	664
2025-06-23	27.700	27.700	25.800	26.400	23.249	6,295
2025-06-20	29.000	29.000	28.600	28.900	23.689	1,827
2025-06-18	28.500	29.000	28.300	29.000	23.771	2,515
2025-06-17	28.500	28.600	28.100	28.600	23.443	485
2025-06-16	29.200	29.200	28.000	28.500	23.361	3,636
2025-06-13	29.200	29.300	28.700	29.300	24.017	885
2025-06-12	29.300	29.300	28.800	29.300	24.017	738
2025-06-11	29.800	29.800	28.800	29.700	24.345	2,412
2025-06-10	29.500	30.000	28.900	30.000	24.591	6,080
2025-06-09	30.300	30.300	29.500	29.800	24.427	13,699
2025-06-06	29.800	30.400	29.700	30.300	24.837	4,454
2025-06-05	28.600	29.800	28.600	29.700	24.345	3,958
2025-06-04	28.600	28.800	28.200	28.600	23.443	3,525
2025-06-03	28.600	28.700	28.400	28.400	23.279	1,050
2025-06-02	28.200	28.600	28.200	28.600	23.443	1,219
2025-05-30	28.400	28.600	27.800	28.200	23.116	9,742
2025-05-29	28.300	28.300	27.900	28.300	23.198	18,920
2025-05-28	28.400	28.400	28.100	28.200	23.116	1,764
2025-05-27	28.300	28.400	28.100	28.400	23.279	1,773
2025-05-26	28.000	28.400	27.900	28.300	23.198	5,084
2025-05-23	27.700	27.900	27.500	27.900	22.870	1,939
2025-05-22	27.900	28.000	27.500	27.900	22.870	971
2025-05-21	28.000	28.000	28.000	28.000	22.952	337
2025-05-20	27.600	28.000	27.600	28.000	22.952	2,224
2025-05-19	28.000	28.000	27.400	27.400	22.460	3,149
2025-05-16	27.800	28.000	27.700	28.000	22.952	1,059
2025-05-15	27.800	27.900	27.700	27.800	22.788	1,853

← NewerPage 6 of 21 · 1,254 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.