Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.400	30.400	28.700	29.400	24.099	1,869
2025-02-13	28.300	28.300	28.000	28.000	22.952	1,216
2025-02-12	28.400	28.600	28.100	28.300	23.198	871
2025-02-11	28.300	28.400	27.800	28.400	23.279	2,092
2025-02-10	28.800	28.800	28.000	28.300	23.198	3,126
2025-02-07	29.000	29.700	28.000	28.800	23.607	3,538
2025-02-06	28.800	28.900	28.800	28.900	23.689	376
2025-02-05	28.300	28.900	28.300	28.800	23.607	874
2025-02-04	28.700	28.700	28.000	28.500	23.361	1,310
2025-02-03	28.300	28.900	28.300	28.400	23.279	1,144
2025-01-31	29.300	29.300	28.400	29.000	23.771	1,031
2025-01-30	29.700	29.700	28.500	29.000	23.771	2,970
2025-01-29	29.200	29.700	29.000	29.200	23.935	391
2025-01-28	29.200	29.700	29.000	29.200	23.935	295
2025-01-27	30.000	30.000	28.800	29.200	23.935	795
2025-01-24	30.000	30.000	29.800	29.800	24.427	215
2025-01-23	30.000	30.000	29.000	29.800	24.427	456
2025-01-22	30.100	30.100	28.800	29.900	24.509	1,016
2025-01-21	30.200	30.200	29.200	29.800	24.427	431
2025-01-20	30.500	30.500	28.600	29.500	24.181	3,195
2025-01-17	30.400	30.800	29.800	30.400	24.919	1,542
2025-01-16	30.200	30.400	29.800	30.200	24.755	131
2025-01-15	30.400	30.400	29.800	30.200	24.755	49
2025-01-14	29.900	30.400	29.800	30.400	24.919	203
2025-01-13	30.800	30.800	29.900	30.700	25.165	349
2025-01-10	30.700	30.800	30.700	30.800	25.247	82
2025-01-09	30.100	30.400	29.700	30.400	24.919	173
2025-01-08	30.100	30.100	30.100	30.100	24.673	21
2025-01-07	29.900	30.000	29.600	30.000	24.591	598
2025-01-03	30.200	30.200	29.300	29.900	24.509	981
2025-01-02	28.700	33.900	28.700	30.200	24.755	1,025
2024-12-30	28.900	29.000	28.400	28.700	23.525	844
2024-12-27	28.900	29.000	28.100	28.900	23.689	746
2024-12-23	27.700	28.900	27.700	28.900	23.689	528
2024-12-20	28.800	28.800	28.000	28.800	23.607	1,428
2024-12-19	28.900	28.900	28.300	28.600	23.443	764
2024-12-18	28.900	29.200	28.500	29.200	23.935	431
2024-12-17	29.000	29.300	28.500	29.300	24.017	2,702
2024-12-16	29.300	29.300	28.900	29.300	24.017	1,075
2024-12-13	29.100	29.400	29.100	29.300	24.017	297
2024-12-12	29.500	29.500	28.800	29.500	24.181	2,334
2024-12-11	29.200	29.500	28.800	29.500	24.181	1,930
2024-12-10	29.600	29.600	28.900	29.200	23.935	1,633
2024-12-09	30.600	30.600	28.900	29.600	24.263	3,741
2024-12-06	30.700	30.700	29.400	29.600	24.263	1,623
2024-12-05	31.000	31.000	29.900	30.800	25.247	1,275
2024-12-04	31.500	31.500	30.200	31.000	25.411	670
2024-12-03	31.800	31.800	31.400	31.500	25.821	227
2024-12-02	31.900	31.900	31.400	31.800	26.066	555
2024-11-29	32.200	32.300	31.500	32.000	26.230	874
2024-11-28	32.400	32.400	32.000	32.200	26.394	390
2024-11-27	32.400	32.400	31.900	32.100	26.312	159
2024-11-26	32.100	32.400	31.900	32.400	26.558	35
2024-11-25	31.700	32.200	31.700	32.200	26.394	317
2024-11-22	32.000	32.100	31.600	31.700	25.984	150
2024-11-21	33.300	33.300	32.200	33.300	26.230	1,942
2024-11-20	33.200	33.300	32.900	33.100	26.073	908
2024-11-19	34.100	34.500	32.400	33.100	26.073	3,504
2024-11-18	34.000	34.200	33.300	34.000	26.782	419
2024-11-15	33.800	34.300	33.200	34.100	26.861	989

← NewerPage 8 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.