FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	12.800	12.800	12.800	12.800	12.362	144
2023-11-14	12.750	13.000	12.750	12.800	12.362	840
2023-11-13	12.800	13.350	12.800	13.350	12.893	160
2023-11-10	12.850	13.300	12.850	13.300	12.845	114
2023-11-09	12.700	13.350	12.700	13.350	12.893	1,985
2023-11-08	12.650	12.700	12.650	12.700	12.265	960
2023-11-07	12.650	12.650	12.650	12.650	12.217	103
2023-11-06	12.300	12.650	12.300	12.650	12.217	60
2023-11-03	12.450	12.450	12.450	12.450	12.024	200
2023-11-02	12.450	12.450	12.450	12.450	12.024	164
2023-10-31	12.300	12.300	12.300	12.300	11.879	94
2023-10-30	12.300	12.500	12.200	12.200	11.782	1,496
2023-10-27	12.350	12.700	12.100	12.700	12.265	1,060
2023-10-26	12.600	12.850	12.350	12.700	12.265	1,480
2023-10-25	12.700	12.850	12.650	12.850	12.410	286
2023-10-24	12.900	13.100	12.900	12.900	12.458	512
2023-10-23	13.050	13.050	12.700	12.700	12.265	165
2023-10-20	13.050	13.050	13.050	13.050	12.603	15
2023-10-19	13.050	13.100	12.700	13.000	12.555	511
2023-10-18	13.000	13.000	13.000	13.000	12.555	200
2023-10-16	13.000	13.000	13.000	13.000	12.555	34
2023-10-13	12.700	12.700	12.700	12.700	12.265	100
2023-10-12	12.800	13.050	12.700	13.050	12.603	217
2023-10-11	13.050	13.050	12.900	13.050	12.603	162
2023-10-10	12.800	13.050	12.700	13.050	12.603	186
2023-10-06	13.050	13.050	12.800	13.050	12.603	212
2023-10-05	12.750	13.050	12.650	13.050	12.603	2,130
2023-10-04	13.050	13.050	13.050	13.050	12.603	10
2023-10-03	13.100	13.100	12.800	12.850	12.410	1,095
2023-09-29	13.400	13.400	13.350	13.350	12.893	452
2023-09-28	14.000	14.200	13.100	13.350	12.893	6,554
2023-09-27	14.350	14.350	14.050	14.350	13.859	400
2023-09-26	14.100	14.200	14.000	14.200	13.714	1,225
2023-09-25	14.600	14.700	14.600	14.600	14.100	176
2023-09-22	14.100	14.600	14.050	14.600	14.100	106
2023-09-21	14.600	14.600	14.050	14.600	14.100	315
2023-09-20	14.450	14.600	14.250	14.450	13.955	2,036
2023-09-19	14.050	14.450	13.900	14.450	13.955	1,768
2023-09-18	14.000	14.700	14.000	14.700	14.197	1,940
2023-09-15	14.000	14.000	14.000	14.000	13.521	14
2023-09-14	14.000	14.000	14.000	14.000	13.521	15
2023-09-13	14.000	14.000	14.000	14.000	13.521	14
2023-09-12	13.700	14.000	13.700	14.000	13.521	119
2023-09-11	13.900	13.900	13.500	13.850	13.376	802
2023-09-08	13.500	14.000	13.500	13.500	13.038	872
2023-09-06	13.800	14.000	13.400	14.000	13.521	1,671
2023-09-05	13.950	14.050	13.450	14.050	13.569	821
2023-09-04	14.100	14.500	13.900	14.400	13.907	7,021
2023-09-01	12.850	14.200	12.850	14.100	13.617	7,483
2023-08-31	13.000	14.250	12.800	13.150	12.700	21,725
2023-08-30	12.750	13.000	12.750	13.000	12.555	1,338
2023-08-29	13.100	13.100	13.100	13.100	12.651	108
2023-08-28	13.200	13.200	13.200	13.200	12.748	64
2023-08-25	12.850	13.200	12.850	13.200	12.748	224
2023-08-24	13.150	13.150	13.150	13.150	12.700	10
2023-08-23	13.200	13.200	13.200	13.200	12.748	30
2023-08-22	13.200	13.200	13.200	13.200	12.748	20
2023-08-21	13.150	13.200	13.150	13.200	12.748	176
2023-08-18	13.000	13.200	13.000	13.200	12.748	500
2023-08-17	13.000	13.000	13.000	13.000	12.555	662

← NewerPage 12 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.