FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	13.500	13.700	13.100	13.700	12.935	1,009
2022-11-08	13.600	14.100	13.600	14.100	13.312	1,110
2022-11-07	14.200	14.200	14.100	14.100	13.312	312
2022-11-04	14.150	14.200	14.150	14.200	13.407	325
2022-11-03	13.200	14.150	13.200	14.050	13.265	26,423
2022-11-02	12.700	13.200	12.700	13.200	12.463	68
2022-10-31	12.700	13.150	12.700	13.150	12.415	185
2022-10-28	12.700	13.150	12.700	13.150	12.415	206
2022-10-27	12.700	13.150	12.650	13.150	12.415	234
2022-10-26	12.700	13.000	12.700	13.000	12.274	163
2022-10-25	12.900	13.050	12.900	13.050	12.321	602
2022-10-24	12.800	13.050	12.600	13.050	12.321	1,503
2022-10-21	13.100	13.100	12.800	12.800	12.085	776
2022-10-20	12.850	13.100	12.800	13.100	12.368	922
2022-10-19	13.100	13.200	13.100	13.150	12.415	220
2022-10-18	12.850	13.200	12.850	13.200	12.463	889
2022-10-17	12.900	13.400	12.800	13.250	12.510	525
2022-10-13	13.100	13.300	13.000	13.300	12.557	1,578
2022-10-12	13.400	13.500	13.400	13.500	12.746	615
2022-10-10	13.000	13.400	12.950	13.400	12.651	765
2022-10-07	12.900	13.400	12.900	13.400	12.651	23
2022-10-06	13.150	13.700	13.100	13.400	12.651	509
2022-10-05	13.400	13.700	13.400	13.700	12.935	565
2022-10-04	13.200	13.500	13.200	13.500	12.746	812
2022-10-03	13.000	13.400	12.800	13.400	12.651	361
2022-09-30	12.950	13.400	12.950	13.400	12.651	202
2022-09-29	13.300	13.300	13.300	13.300	12.557	520
2022-09-27	13.950	13.950	13.550	13.550	12.793	702
2022-09-26	13.900	14.650	13.600	13.950	13.171	2,768
2022-09-23	14.400	14.400	14.000	14.250	13.454	1,053
2022-09-22	14.150	14.500	14.100	14.500	13.690	1,900
2022-09-21	13.950	15.050	13.950	15.050	14.209	3,981
2022-09-20	13.650	13.950	13.500	13.950	13.171	457
2022-09-19	13.400	14.700	13.400	13.700	12.935	2,908
2022-09-16	13.300	14.050	13.300	14.050	13.265	746
2022-09-15	13.400	13.950	13.400	13.950	13.171	1,433
2022-09-14	13.650	13.900	13.300	13.900	13.123	1,189
2022-09-13	13.900	13.900	12.900	13.100	12.368	2,267
2022-09-12	14.000	14.100	13.700	13.800	13.029	650
2022-09-09	14.150	14.700	14.100	14.200	13.407	2,480
2022-09-08	14.150	14.150	14.150	14.150	13.360	100
2022-09-07	14.100	14.100	14.000	14.000	13.218	4,000
2022-09-06	14.150	14.500	14.100	14.500	13.690	229
2022-09-05	14.500	14.700	14.350	14.350	13.548	422
2022-09-02	14.200	14.650	14.050	14.600	13.784	1,539
2022-09-01	14.650	14.900	13.700	14.900	14.068	4,412
2022-08-31	14.700	15.100	14.500	15.100	14.256	515
2022-08-30	15.200	15.200	14.700	15.200	14.351	1,625
2022-08-29	14.850	15.200	14.800	15.200	14.351	167
2022-08-26	15.000	15.100	15.000	15.000	14.162	405
2022-08-25	15.300	15.300	15.000	15.000	14.162	1,463
2022-08-24	15.000	15.600	14.900	15.300	14.445	1,860
2022-08-23	15.000	15.900	14.900	15.000	14.162	5,791
2022-08-22	15.000	15.300	14.800	15.300	14.445	411
2022-08-19	14.800	15.400	14.800	15.400	14.540	1,002
2022-08-18	14.700	15.400	14.700	15.400	14.540	675
2022-08-17	14.900	15.300	14.900	15.300	14.445	488
2022-08-16	15.000	15.400	14.750	15.400	14.540	650
2022-08-12	15.500	15.500	15.000	15.400	14.540	2,167
2022-08-11	15.300	16.300	14.700	15.700	14.823	3,241

← NewerPage 16 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.