FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.900	15.300	14.900	15.300	14.445	452
2022-08-09	15.900	15.900	14.650	15.200	14.351	2,152
2022-08-08	16.300	16.300	15.150	15.550	14.681	4,252
2022-08-05	16.450	16.500	15.850	16.300	15.389	1,052
2022-08-04	17.300	17.300	16.000	16.600	15.673	6,354
2022-08-03	16.800	18.450	16.500	17.400	16.428	19,406
2022-08-02	14.600	18.600	14.600	16.250	15.342	37,785
2022-08-01	14.450	15.000	14.450	15.000	14.162	5,697
2022-07-29	14.100	14.500	13.850	14.300	13.501	891
2022-07-28	13.700	14.100	13.500	14.100	13.312	1,601
2022-07-27	14.350	14.500	14.150	14.500	13.690	1,261
2022-07-26	14.350	14.500	13.500	14.150	13.360	10,421
2022-07-25	13.800	14.100	13.800	14.100	13.312	1,041
2022-07-21	13.500	13.800	13.500	13.700	12.935	997
2022-07-20	13.100	13.900	13.050	13.500	12.746	3,068
2022-07-19	13.000	13.100	13.000	13.000	12.274	1,330
2022-07-18	12.700	13.100	12.600	12.700	11.991	2,472
2022-07-15	13.100	13.100	12.700	13.100	12.368	1,577
2022-07-14	12.800	13.100	12.800	13.100	12.368	180
2022-07-13	12.800	12.800	12.800	12.800	12.085	2,600
2022-07-12	12.800	13.100	12.800	13.100	12.368	45
2022-07-11	13.100	13.100	13.100	13.100	12.368	44
2022-07-08	12.700	13.100	12.700	13.100	12.368	199
2022-07-07	13.100	13.100	13.100	13.100	12.368	10
2022-07-06	12.500	13.050	12.500	13.050	12.321	1,192
2022-07-05	12.500	13.100	12.300	13.100	12.368	1,894
2022-07-04	12.400	13.300	12.400	13.300	12.557	916
2022-06-30	12.400	12.650	12.400	12.650	11.943	102
2022-06-28	12.450	12.750	12.450	12.650	11.943	3,582
2022-06-27	12.250	12.700	12.000	12.700	11.991	905
2022-06-23	12.250	12.750	12.250	12.750	12.038	205
2022-06-21	12.400	12.800	12.400	12.800	12.085	320
2022-06-20	12.400	12.400	12.050	12.200	11.518	90
2022-06-17	12.050	12.450	12.050	12.400	11.707	829
2022-06-15	12.500	12.500	12.500	12.500	11.802	50
2022-06-14	12.200	12.650	12.200	12.650	11.943	319
2022-06-13	12.400	12.400	11.900	12.200	11.518	3,167
2022-06-10	12.500	12.500	12.500	12.500	11.802	790
2022-06-09	13.450	13.450	12.700	12.700	11.991	1,543
2022-06-08	12.700	13.850	12.650	13.400	12.651	3,730
2022-06-07	12.250	12.700	12.200	12.300	11.613	700
2022-06-06	12.350	12.950	12.350	12.950	12.227	610
2022-06-03	12.700	12.700	12.150	12.350	11.660	3,341
2022-06-02	12.550	12.700	12.450	12.700	11.991	1,280
2022-06-01	12.700	12.700	12.500	12.700	11.991	283
2022-05-31	12.550	12.700	12.450	12.700	11.991	1,483
2022-05-30	12.950	13.000	12.500	13.000	12.274	2,726
2022-05-27	12.600	12.950	12.500	12.950	12.227	3,093
2022-05-26	12.900	13.300	12.550	13.100	12.368	1,895
2022-05-25	12.850	12.850	12.850	12.850	12.132	135
2022-05-24	12.550	12.850	12.550	12.850	12.132	930
2022-05-20	12.900	12.900	12.550	12.550	11.849	2,010
2022-05-18	13.300	13.300	12.800	13.200	12.463	265
2022-05-17	12.900	13.200	12.900	13.200	12.463	2,099
2022-05-16	12.850	12.900	12.550	12.900	12.179	228
2022-05-13	12.350	12.900	12.350	12.500	11.802	180
2022-05-12	12.800	13.300	11.650	13.300	12.557	5,086
2022-05-11	12.950	13.000	12.950	13.000	12.274	311
2022-05-10	12.900	13.100	12.750	13.100	12.368	416
2022-05-09	13.100	13.100	13.100	13.100	12.368	76

← NewerPage 17 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.