FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.200	14.200	13.300	14.000	13.521	7,537
2024-05-27	13.700	13.800	13.400	13.800	13.327	2,104
2024-05-24	13.700	13.700	13.700	13.700	13.231	12
2024-05-23	13.400	13.700	13.400	13.700	13.231	185
2024-05-22	13.400	13.800	13.400	13.400	12.941	967
2024-05-21	13.500	13.800	13.500	13.800	13.327	314
2024-05-20	13.700	13.900	13.600	13.700	13.231	2,557
2024-05-17	13.700	13.700	13.700	13.700	13.231	1
2024-05-16	13.700	13.700	13.700	13.700	13.231	220
2024-05-14	13.100	13.900	13.000	13.900	13.424	5,031
2024-05-13	13.200	13.400	13.000	13.400	12.941	1,310
2024-05-09	13.400	13.400	12.700	13.300	12.845	2,520
2024-05-08	13.700	13.700	13.700	13.700	13.231	111
2024-05-07	13.700	13.800	13.300	13.300	12.845	1,382
2024-05-02	13.700	13.700	13.700	13.700	13.231	15
2024-04-30	13.700	13.700	13.300	13.300	12.845	267
2024-04-29	13.500	14.600	12.900	13.800	13.327	10,956
2024-04-26	14.200	14.700	13.500	13.800	13.327	7,958
2024-04-25	13.300	13.600	13.300	13.600	13.134	60
2024-04-24	13.900	13.900	13.700	13.800	13.327	513
2024-04-23	13.300	14.100	13.300	14.100	13.617	2,266
2024-04-22	13.100	13.300	13.100	13.300	12.845	753
2024-04-19	13.000	13.100	12.600	13.100	12.651	262
2024-04-18	12.600	13.000	12.600	13.000	12.555	30
2024-04-17	13.000	13.000	12.700	12.700	12.265	1,352
2024-04-16	12.900	12.900	12.900	12.900	12.458	244
2024-04-15	12.900	12.900	12.900	12.900	12.458	198
2024-04-12	13.000	13.000	12.600	12.600	12.169	5,044
2024-04-11	13.000	13.000	13.000	13.000	12.555	774
2024-04-10	13.200	13.200	13.200	13.200	12.748	5
2024-04-09	13.000	13.200	12.700	13.200	12.748	3,774
2024-04-08	12.800	12.800	12.800	12.800	12.362	1
2024-04-05	12.900	13.400	12.900	13.200	12.748	593
2024-04-04	12.700	12.700	12.700	12.700	12.265	338
2024-04-03	12.700	13.200	12.600	12.900	12.458	1,602
2024-04-02	13.100	13.200	12.400	13.200	12.748	1,927
2024-03-28	13.350	13.350	12.900	13.350	12.893	3,107
2024-03-26	13.350	13.650	13.350	13.650	13.183	27
2024-03-25	13.650	13.650	13.650	13.650	13.183	14
2024-03-21	13.500	13.800	13.500	13.800	13.327	1,500
2024-03-20	13.100	13.500	13.100	13.500	13.038	1,299
2024-03-19	13.200	13.200	13.100	13.200	12.748	391
2024-03-18	13.500	13.600	13.500	13.600	13.134	325
2024-03-15	13.300	13.500	13.200	13.500	13.038	501
2024-03-13	13.300	13.500	13.300	13.500	13.038	7
2024-03-12	13.400	13.500	13.300	13.500	13.038	385
2024-03-08	13.500	13.500	13.500	13.500	13.038	151
2024-03-07	13.800	13.800	13.400	13.600	13.134	1,696
2024-03-06	13.800	13.800	13.800	13.800	13.327	10
2024-03-05	13.800	13.800	13.800	13.800	13.327	70
2024-03-04	13.500	13.800	13.500	13.800	13.327	35
2024-03-01	13.800	13.800	13.800	13.800	13.327	17
2024-02-29	13.550	13.800	13.500	13.800	13.327	667
2024-02-28	13.950	13.950	13.550	13.800	13.327	782
2024-02-27	13.950	13.950	13.950	13.950	13.472	5
2024-02-26	13.950	13.950	13.950	13.950	13.472	24
2024-02-23	13.850	14.000	13.850	14.000	13.521	2,183
2024-02-22	13.850	13.850	13.850	13.850	13.376	18
2024-02-21	13.850	13.850	13.600	13.850	13.376	663
2024-02-20	13.900	13.900	13.650	13.650	13.183	92

← NewerPage 10 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.5000 PLN
2023-06-20	0.3000 PLN
2019-08-23	0.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.