FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	13.650	13.700	13.650	13.700	13.231	570
2024-02-15	14.000	14.000	13.800	13.800	13.327	707
2024-02-14	14.150	14.150	14.000	14.000	13.521	1,421
2024-02-13	14.050	14.600	14.000	14.000	13.521	550
2024-02-12	14.000	14.700	14.000	14.700	14.197	1,237
2024-02-09	13.950	14.000	13.950	14.000	13.521	1,100
2024-02-07	13.950	13.950	13.900	13.900	13.424	149
2024-02-06	13.700	13.700	13.500	13.500	13.038	608
2024-02-05	13.650	14.000	13.650	14.000	13.521	3
2024-02-02	13.850	14.100	13.700	14.100	13.617	1,919
2024-02-01	14.150	14.150	14.050	14.100	13.617	312
2024-01-31	14.400	14.400	14.100	14.400	13.907	554
2024-01-30	14.400	14.400	14.400	14.400	13.907	51
2024-01-29	14.400	14.400	14.150	14.400	13.907	572
2024-01-26	14.150	14.400	14.150	14.400	13.907	1,027
2024-01-25	13.800	14.250	13.800	14.250	13.762	139
2024-01-23	14.250	14.250	14.100	14.100	13.617	50
2024-01-22	14.100	14.100	14.100	14.100	13.617	10
2024-01-17	14.100	14.100	14.100	14.100	13.617	1
2024-01-16	13.700	14.100	13.650	14.100	13.617	250
2024-01-15	14.100	14.100	14.100	14.100	13.617	484
2024-01-12	14.000	14.000	14.000	14.000	13.521	180
2024-01-11	13.950	13.950	13.850	13.850	13.376	558
2024-01-10	14.450	14.450	13.600	13.850	13.376	4,572
2024-01-09	14.100	14.450	13.900	14.450	13.955	570
2024-01-08	14.400	14.700	13.900	14.100	13.617	2,014
2024-01-05	15.300	15.300	14.300	14.400	13.907	2,851
2024-01-04	15.250	15.400	15.200	15.250	14.728	5,987
2024-01-03	15.200	15.500	14.900	15.200	14.680	1,450
2024-01-02	14.600	15.500	14.200	15.000	14.486	24,017
2023-12-29	14.100	14.500	14.100	14.500	14.003	6,496
2023-12-28	13.900	14.650	13.900	14.000	13.521	4,516
2023-12-27	13.850	13.850	13.850	13.850	13.376	183
2023-12-22	13.850	13.850	13.800	13.850	13.376	582
2023-12-21	13.450	13.900	13.450	13.850	13.376	478
2023-12-20	13.600	13.650	13.450	13.450	12.989	793
2023-12-19	13.450	13.950	13.400	13.950	13.472	5,377
2023-12-18	13.700	13.700	13.700	13.700	13.231	10
2023-12-15	14.050	14.050	13.800	13.900	13.424	843
2023-12-14	13.500	14.100	13.500	14.100	13.617	3,176
2023-12-13	13.500	13.500	13.100	13.500	13.038	389
2023-12-12	13.500	13.500	13.100	13.500	13.038	350
2023-12-11	13.100	13.400	13.100	13.400	12.941	22
2023-12-08	13.100	13.300	13.100	13.300	12.845	35
2023-12-07	13.150	13.300	13.000	13.300	12.845	2,976
2023-12-06	13.200	13.450	13.200	13.450	12.989	213
2023-12-05	13.200	13.200	13.150	13.150	12.700	380
2023-12-04	13.400	13.400	13.200	13.200	12.748	2,660
2023-12-01	13.750	13.750	13.400	13.400	12.941	2,948
2023-11-30	13.450	13.750	13.450	13.750	13.279	211
2023-11-29	13.850	13.950	13.600	13.600	13.134	261
2023-11-28	14.200	14.200	13.600	13.600	13.134	3,712
2023-11-27	13.950	14.450	13.650	14.200	13.714	5,955
2023-11-24	13.950	14.850	13.550	13.950	13.472	14,054
2023-11-23	12.900	13.300	12.900	13.000	12.555	805
2023-11-22	12.900	12.900	12.500	12.900	12.458	82
2023-11-21	12.650	12.950	12.650	12.950	12.507	700
2023-11-20	12.500	12.600	12.200	12.350	11.927	2,333
2023-11-17	12.700	12.700	12.400	12.400	11.975	802
2023-11-16	13.200	13.200	13.200	13.200	12.748	10

← NewerPage 11 of 20 · 1,150 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.