Fabrity Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.800	33.800	33.700	33.700	26.545	151
2024-11-13	34.900	34.900	33.000	33.800	26.624	3,562
2024-11-12	34.600	34.800	33.500	34.500	27.176	1,875
2024-11-08	33.800	34.000	33.300	34.000	26.782	921
2024-11-07	33.500	33.800	33.300	33.300	26.230	98
2024-11-06	33.600	33.600	33.100	33.500	26.388	186
2024-11-05	33.600	33.600	33.300	33.300	26.230	100
2024-11-04	33.000	33.600	32.900	33.600	26.467	579
2024-10-31	33.400	33.400	32.100	32.700	25.758	1,023
2024-10-30	33.600	33.600	33.000	33.200	26.152	453
2024-10-29	33.400	33.700	33.100	33.600	26.467	857
2024-10-28	32.900	33.400	32.900	33.400	26.309	51
2024-10-25	33.400	33.400	32.900	32.900	25.915	426
2024-10-24	33.500	33.500	33.000	33.000	25.994	327
2024-10-23	33.600	33.600	32.600	32.600	25.679	155
2024-10-22	33.300	33.700	33.000	33.000	25.994	476
2024-10-21	33.000	33.800	33.000	33.200	26.152	886
2024-10-18	33.000	33.000	32.500	32.900	25.915	967
2024-10-17	33.200	33.200	32.700	32.700	25.758	206
2024-10-16	33.100	33.300	32.600	33.200	26.152	1,480
2024-10-15	33.200	33.500	32.600	33.100	26.073	1,351
2024-10-14	33.800	33.800	32.700	33.200	26.152	3,593
2024-10-11	33.500	33.800	33.500	33.800	26.624	142
2024-10-10	33.300	33.900	33.200	33.400	26.309	583
2024-10-09	34.800	34.800	33.100	33.300	26.230	429
2024-10-08	34.500	34.500	33.400	33.800	26.624	77
2024-10-07	33.200	35.000	32.400	34.600	27.254	1,331
2024-10-04	33.400	34.000	32.300	33.000	25.994	1,426
2024-10-03	34.000	34.000	33.000	33.400	26.309	1,114
2024-10-02	33.400	34.000	33.300	34.000	26.782	154
2024-10-01	34.000	34.000	33.400	33.400	26.309	1,059
2024-09-30	34.800	34.800	33.300	34.000	26.782	2,877
2024-09-27	34.600	34.700	34.400	34.700	27.333	83
2024-09-26	34.000	34.400	33.500	34.400	27.097	541
2024-09-25	34.100	34.100	33.600	34.000	26.782	98
2024-09-24	34.200	34.200	34.100	34.100	26.861	282
2024-09-23	34.000	34.200	33.300	34.200	26.939	188
2024-09-20	34.000	34.300	34.000	34.000	26.782	1,561
2024-09-19	33.600	33.600	32.800	33.600	26.467	23
2024-09-18	33.400	33.600	32.700	32.800	25.837	1,109
2024-09-17	32.900	33.700	32.800	33.400	26.309	447
2024-09-16	32.900	32.900	31.500	32.900	25.915	2,006
2024-09-13	33.000	33.000	32.500	32.900	25.915	116
2024-09-12	33.000	33.000	32.500	32.500	25.600	904
2024-09-11	33.200	33.200	32.500	33.100	26.073	469
2024-09-10	34.200	34.200	32.500	33.900	26.703	2,096
2024-09-09	34.500	34.500	34.000	34.300	27.018	1,762
2024-09-06	34.600	35.000	34.000	34.500	27.176	4,012
2024-09-05	35.100	35.100	35.000	35.000	27.569	101
2024-09-04	35.000	35.000	34.400	35.000	27.569	1,305
2024-09-03	35.000	35.100	34.500	35.100	27.648	710
2024-09-02	35.500	35.600	34.000	34.900	27.491	1,611
2024-08-30	34.100	35.300	33.500	35.000	27.569	4,832
2024-08-29	34.500	34.500	33.600	33.600	26.467	120
2024-08-28	33.100	34.500	33.100	34.400	27.097	1,512
2024-08-27	32.700	32.900	32.400	32.900	25.915	1,482
2024-08-26	30.500	32.000	30.500	32.000	25.206	2,103
2024-08-23	30.400	30.500	30.300	30.300	23.867	223
2024-08-22	29.500	30.200	29.500	30.200	23.789	746
2024-08-21	29.400	29.500	29.300	29.500	23.237	142

← NewerPage 9 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.