FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.100	13.100	13.100	13.100	12.368	93
2022-05-05	13.000	13.100	12.900	13.100	12.368	2,500
2022-05-04	13.200	13.500	13.000	13.350	12.604	1,454
2022-05-02	13.050	13.600	13.050	13.600	12.840	700
2022-04-29	13.050	13.050	13.050	13.050	12.321	100
2022-04-28	13.000	13.500	12.800	13.000	12.274	5,601
2022-04-27	13.150	13.150	12.700	13.100	12.368	2,736
2022-04-26	13.000	13.150	12.900	13.150	12.415	464
2022-04-25	13.200	13.200	12.900	13.200	12.463	3,080
2022-04-22	13.300	13.300	13.300	13.300	12.557	50
2022-04-21	13.050	13.100	13.000	13.000	12.274	3,631
2022-04-20	13.500	13.500	13.000	13.000	12.274	3,365
2022-04-19	13.850	13.850	13.250	13.250	12.510	2,976
2022-04-14	13.500	13.850	13.500	13.850	13.076	1,360
2022-04-13	13.400	13.500	13.300	13.500	12.746	1,752
2022-04-12	13.200	13.400	13.200	13.400	12.651	500
2022-04-11	13.150	13.450	13.000	13.100	12.368	9,293
2022-04-08	13.200	13.650	13.150	13.150	12.415	3,453
2022-04-07	13.150	13.300	13.000	13.100	12.368	9,494
2022-04-06	13.350	13.350	13.050	13.350	12.604	1,354
2022-04-05	13.350	13.400	13.000	13.350	12.604	10,886
2022-04-04	14.400	14.400	13.100	13.100	12.368	13,602
2022-04-01	13.800	14.400	13.800	14.400	13.596	6,553
2022-03-31	13.200	14.000	13.000	13.850	13.076	65,694
2022-03-30	13.450	13.750	13.000	13.650	12.887	6,454
2022-03-29	13.350	13.450	13.350	13.450	12.699	1,299
2022-03-28	13.200	13.600	12.700	13.350	12.604	4,308
2022-03-25	13.200	13.200	12.800	12.800	12.085	8,847
2022-03-24	13.200	13.650	13.100	13.500	12.746	2,596
2022-03-23	13.500	14.050	13.200	13.650	12.887	16,708
2022-03-22	13.800	13.800	13.000	13.600	12.840	5,809
2022-03-21	13.000	14.000	13.000	13.800	13.029	10,086
2022-03-18	13.100	13.650	12.700	13.600	12.840	3,090
2022-03-17	13.100	13.300	12.700	13.100	12.368	3,791
2022-03-16	12.800	14.000	12.800	13.600	12.840	6,108
2022-03-15	13.100	13.100	13.100	13.100	12.368	390
2022-03-14	13.100	13.400	12.700	13.100	12.368	2,161
2022-03-11	13.400	13.400	12.600	13.100	12.368	4,559
2022-03-10	13.400	13.400	13.000	13.400	12.651	337
2022-03-09	12.850	13.750	12.800	13.750	12.982	3,315
2022-03-08	12.800	13.250	12.600	12.900	12.179	3,095
2022-03-07	13.900	14.100	12.650	13.500	12.746	8,902
2022-03-04	14.800	14.800	13.350	13.900	13.123	25,683
2022-03-03	14.100	15.000	13.800	14.300	13.501	15,962
2022-03-02	12.800	14.000	12.600	13.750	12.982	10,113
2022-03-01	12.600	12.600	12.600	12.600	11.896	1,116
2022-02-28	11.900	12.850	11.900	12.500	11.802	2,933
2022-02-25	11.750	12.200	11.100	12.200	11.518	6,046
2022-02-24	12.200	12.600	11.000	11.700	11.046	6,530
2022-02-23	12.300	12.750	12.300	12.750	12.038	308
2022-02-22	12.600	12.750	12.600	12.750	12.038	35
2022-02-21	12.350	12.750	12.150	12.750	12.038	2,096
2022-02-16	12.400	12.950	12.400	12.950	12.227	211
2022-02-15	12.450	13.100	12.450	12.950	12.227	634
2022-02-14	13.100	13.100	12.000	12.450	11.754	1,855
2022-02-11	12.500	13.000	12.500	13.000	12.274	90
2022-02-10	12.650	13.100	12.600	13.000	12.274	1,543
2022-02-09	12.650	13.150	12.600	13.150	12.415	1,495
2022-02-08	13.150	13.150	13.150	13.150	12.415	145
2022-02-04	13.200	13.200	13.050	13.050	12.321	116

← NewerPage 18 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.