FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	13.000	13.000	13.000	13.000	12.555	662
2023-08-16	13.000	13.300	13.000	13.300	12.845	188
2023-08-11	13.200	13.400	13.000	13.400	12.941	1,140
2023-08-10	13.300	13.450	13.200	13.450	12.989	1,863
2023-08-09	13.350	13.350	13.200	13.300	12.845	2,708
2023-08-08	13.300	13.300	13.300	13.300	12.845	493
2023-08-07	13.300	13.350	13.300	13.350	12.893	929
2023-08-04	13.450	13.450	13.450	13.450	12.989	25
2023-08-03	13.450	13.450	13.450	13.450	12.989	20
2023-08-02	13.500	13.500	13.450	13.450	12.989	113
2023-08-01	13.200	13.550	13.200	13.550	13.086	2,101
2023-07-31	13.000	13.200	13.000	13.200	12.748	1,442
2023-07-28	13.200	13.200	12.900	13.200	12.748	1,146
2023-07-27	13.250	13.250	13.250	13.250	12.796	28
2023-07-26	13.000	13.250	13.000	13.250	12.796	85
2023-07-25	13.300	13.300	13.000	13.300	12.845	211
2023-07-24	13.000	13.000	13.000	13.000	12.555	2,060
2023-07-21	13.200	13.300	13.000	13.300	12.845	1,092
2023-07-20	12.900	13.200	12.900	13.200	12.748	150
2023-07-19	13.200	13.200	13.200	13.200	12.748	25
2023-07-18	13.200	13.200	13.200	13.200	12.748	1,007
2023-07-17	13.200	13.200	13.200	13.200	12.748	3,155
2023-07-14	13.300	13.400	13.100	13.300	12.845	4,295
2023-07-13	13.300	13.300	13.100	13.300	12.845	2,520
2023-07-12	13.300	13.300	13.300	13.300	12.845	62
2023-07-11	13.150	13.300	13.100	13.300	12.845	560
2023-07-10	13.150	13.150	13.100	13.150	12.700	850
2023-07-07	13.000	13.150	13.000	13.150	12.700	628
2023-07-06	13.000	13.150	13.000	13.150	12.700	1,012
2023-07-05	13.150	13.150	13.150	13.150	12.700	247
2023-07-04	13.250	13.250	13.200	13.200	12.748	106
2023-07-03	13.250	13.250	13.250	13.250	12.796	10
2023-06-30	13.250	13.250	13.250	13.250	12.796	11
2023-06-29	12.900	13.300	12.900	13.300	12.845	270
2023-06-26	12.800	13.100	12.800	13.100	12.651	448
2023-06-23	12.800	12.800	12.500	12.800	12.362	384
2023-06-22	13.100	13.100	12.800	13.000	12.555	386
2023-06-21	13.000	13.100	12.900	13.100	12.651	772
2023-06-20	13.000	13.000	13.000	13.000	12.555	237
2023-06-19	13.150	13.400	13.000	13.400	12.651	2,279
2023-06-16	13.000	13.400	13.000	13.150	12.415	2,223
2023-06-15	12.900	13.000	12.600	12.950	12.227	1,685
2023-06-14	12.650	13.000	12.650	13.000	12.274	372
2023-06-13	13.000	13.200	12.800	13.000	12.274	1,028
2023-06-12	12.750	12.900	12.600	12.800	12.085	1,310
2023-06-09	12.600	12.600	12.600	12.600	11.896	4,100
2023-06-07	12.750	12.800	12.750	12.800	12.085	306
2023-06-06	12.800	12.800	12.350	12.750	12.038	511
2023-06-05	12.700	12.800	12.700	12.800	12.085	40
2023-06-02	12.800	12.800	12.800	12.800	12.085	340
2023-05-31	12.900	12.900	12.550	12.800	12.085	127
2023-05-30	12.750	12.750	12.700	12.700	11.991	640
2023-05-29	13.000	13.000	13.000	13.000	12.274	113
2023-05-26	12.850	13.000	12.850	13.000	12.274	1,080
2023-05-25	12.750	12.800	12.700	12.800	12.085	1,325
2023-05-24	12.750	12.750	12.750	12.750	12.038	10
2023-05-23	12.450	12.750	12.450	12.750	12.038	87
2023-05-22	12.400	12.700	12.350	12.700	11.991	380
2023-05-19	12.750	12.750	12.750	12.750	12.038	10
2023-05-18	12.400	12.850	12.400	12.800	12.085	630

← NewerPage 13 of 20 · 1,154 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.