FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	12.800	12.800	12.400	12.450	11.754	233
2023-05-16	12.850	12.900	12.400	12.850	12.132	2,412
2023-05-11	13.050	13.050	12.500	12.900	12.179	798
2023-05-09	13.050	13.050	13.050	13.050	12.321	10
2023-05-08	13.050	13.050	13.050	13.050	12.321	10
2023-05-05	12.550	13.050	12.550	13.050	12.321	319
2023-05-04	12.600	13.050	12.600	13.050	12.321	198
2023-05-02	12.700	12.950	12.550	12.950	12.227	1,119
2023-04-28	12.800	13.000	12.800	13.000	12.274	210
2023-04-27	13.200	13.200	13.200	13.200	12.463	10
2023-04-26	12.950	13.250	12.950	13.250	12.510	78
2023-04-25	13.250	13.250	13.250	13.250	12.510	10
2023-04-24	13.250	13.250	13.250	13.250	12.510	10
2023-04-21	13.250	13.250	13.250	13.250	12.510	10
2023-04-20	13.250	13.250	13.250	13.250	12.510	58
2023-04-19	13.250	13.250	12.850	12.850	12.132	110
2023-04-18	13.250	13.250	13.250	13.250	12.510	10
2023-04-17	13.000	13.200	13.000	13.200	12.463	219
2023-04-14	13.200	13.200	13.200	13.200	12.463	10
2023-04-13	13.200	13.200	13.200	13.200	12.463	10
2023-04-12	13.300	13.300	13.300	13.300	12.557	10
2023-04-11	13.200	13.300	13.200	13.300	12.557	171
2023-04-06	13.200	13.300	13.200	13.300	12.557	870
2023-04-05	12.700	13.150	12.700	13.150	12.415	613
2023-03-31	13.000	13.000	12.400	12.700	11.991	601
2023-03-30	13.000	13.100	12.500	13.000	12.274	408
2023-03-29	12.550	12.900	12.550	12.900	12.179	430
2023-03-28	12.700	12.900	12.700	12.900	12.179	270
2023-03-27	12.500	12.500	12.500	12.500	11.802	150
2023-03-24	13.000	13.000	13.000	13.000	12.274	10
2023-03-23	13.000	13.000	13.000	13.000	12.274	10
2023-03-22	13.000	13.000	13.000	13.000	12.274	10
2023-03-21	12.650	13.300	12.650	13.000	12.274	606
2023-03-20	12.500	12.650	12.300	12.650	11.943	1,847
2023-03-17	12.450	12.900	12.300	12.900	12.179	383
2023-03-16	13.050	13.300	12.000	12.500	11.802	14,254
2023-03-15	13.050	13.400	13.000	13.400	12.651	3,511
2023-03-14	13.000	13.400	13.000	13.400	12.651	158
2023-03-13	13.050	13.400	13.000	13.400	12.651	1,381
2023-03-10	13.600	13.600	13.600	13.600	12.840	10
2023-03-09	13.600	13.600	13.600	13.600	12.840	108
2023-03-08	13.000	13.000	13.000	13.000	12.274	500
2023-03-07	13.650	13.650	13.050	13.600	12.840	864
2023-03-06	12.900	13.700	12.750	13.650	12.887	5,602
2023-03-03	13.250	13.450	12.950	13.450	12.699	2,761
2023-03-02	13.450	13.450	13.450	13.450	12.699	10
2023-03-01	13.450	13.450	13.450	13.450	12.699	10
2023-02-28	13.400	13.500	13.400	13.500	12.746	193
2023-02-24	13.000	13.400	13.000	13.400	12.651	327
2023-02-23	13.400	13.400	13.000	13.000	12.274	1,096
2023-02-22	13.400	13.500	13.050	13.500	12.746	1,592
2023-02-21	13.500	13.800	13.400	13.800	13.029	303
2023-02-20	13.500	13.850	13.500	13.800	13.029	129
2023-02-17	13.800	13.850	13.700	13.850	13.076	292
2023-02-16	13.900	13.900	13.900	13.900	13.123	119
2023-02-14	13.750	13.950	13.750	13.750	12.982	1,361
2023-02-13	13.500	13.900	13.350	13.800	13.029	709
2023-02-10	13.400	13.700	13.350	13.400	12.651	1,576
2023-02-09	13.500	13.750	13.400	13.400	12.651	2,896
2023-02-08	13.400	13.700	13.400	13.700	12.935	1,047

← NewerPage 14 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.