FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.350	13.700	13.300	13.650	12.887	3,977
2023-02-06	13.300	13.950	13.000	13.350	12.604	6,054
2023-02-03	13.000	13.450	12.900	13.450	12.699	1,458
2023-02-01	13.350	13.350	13.000	13.200	12.463	86
2023-01-31	12.900	13.300	12.900	13.300	12.557	1,067
2023-01-30	13.350	13.350	13.000	13.350	12.604	213
2023-01-27	12.800	13.350	12.800	13.350	12.604	3,327
2023-01-26	13.200	13.700	13.000	13.400	12.651	1,412
2023-01-25	13.700	13.700	13.650	13.650	12.887	226
2023-01-24	12.850	14.100	12.850	13.650	12.887	6,897
2023-01-23	13.400	13.400	13.200	13.300	12.557	216
2023-01-20	13.200	13.400	13.200	13.400	12.651	135
2023-01-19	13.700	13.700	13.300	13.400	12.651	622
2023-01-18	12.900	13.700	12.900	13.700	12.935	590
2023-01-17	12.800	13.200	12.800	13.200	12.463	105
2023-01-16	13.200	13.200	12.750	13.200	12.463	721
2023-01-13	12.750	13.200	12.750	13.200	12.463	11
2023-01-12	13.500	13.500	12.750	13.200	12.463	4,012
2023-01-11	13.300	13.300	13.300	13.300	12.557	564
2023-01-10	12.900	12.950	12.900	12.950	12.227	653
2023-01-09	13.400	13.400	12.850	13.300	12.557	3,844
2023-01-05	13.550	13.900	13.550	13.800	13.029	34,880
2023-01-04	12.750	13.900	12.750	13.650	12.887	2,119
2023-01-03	12.800	12.800	12.250	12.800	12.085	2,756
2023-01-02	13.000	13.000	12.500	12.800	12.085	6,496
2022-12-30	12.500	13.000	12.450	13.000	12.274	986
2022-12-29	12.950	12.950	12.950	12.950	12.227	2
2022-12-28	12.700	12.950	12.450	12.950	12.227	3,782
2022-12-27	12.900	13.000	12.750	13.000	12.274	2,447
2022-12-23	12.900	13.000	12.800	13.000	12.274	3,363
2022-12-22	13.000	13.250	12.900	13.000	12.274	865
2022-12-21	12.950	13.250	12.850	13.250	12.510	283
2022-12-20	13.300	13.300	13.300	13.300	12.557	19
2022-12-19	13.150	13.300	13.150	13.300	12.557	254
2022-12-16	13.300	13.300	13.250	13.300	12.557	229
2022-12-15	13.200	13.300	13.200	13.300	12.557	298
2022-12-14	13.150	13.200	13.150	13.200	12.463	254
2022-12-13	13.000	13.150	13.000	13.150	12.415	415
2022-12-12	13.000	13.000	12.800	13.000	12.274	2,408
2022-12-09	12.950	13.150	12.950	13.150	12.415	116
2022-12-08	12.950	13.300	12.900	13.300	12.557	946
2022-12-07	13.200	13.200	13.200	13.200	12.463	11
2022-12-06	13.300	13.300	13.300	13.300	12.557	25
2022-12-05	13.200	13.200	13.200	13.200	12.463	25
2022-12-02	13.300	13.300	12.900	13.200	12.463	548
2022-12-01	13.000	13.400	13.000	13.300	12.557	429
2022-11-30	13.400	13.400	13.000	13.400	12.651	431
2022-11-29	13.200	13.300	12.800	13.300	12.557	572
2022-11-28	12.850	12.850	12.750	12.750	12.038	1,150
2022-11-25	12.900	13.300	12.850	13.300	12.557	636
2022-11-24	12.950	13.250	12.900	13.250	12.510	2,440
2022-11-23	13.000	13.300	13.000	13.300	12.557	326
2022-11-22	13.000	13.400	13.000	13.000	12.274	2,015
2022-11-21	13.650	13.650	13.250	13.250	12.510	1,097
2022-11-18	13.300	13.650	13.300	13.650	12.887	676
2022-11-17	13.200	13.300	13.000	13.300	12.557	380
2022-11-16	13.150	13.200	13.150	13.200	12.463	32
2022-11-15	12.950	13.200	12.950	13.200	12.463	566
2022-11-14	13.150	13.300	13.000	13.300	12.557	2,380
2022-11-10	13.150	13.700	13.100	13.650	12.887	425

← NewerPage 15 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.