FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.050	13.050	12.700	13.050	12.321	403
2022-02-02	13.150	13.200	13.150	13.200	12.463	300
2022-02-01	12.600	13.150	12.500	13.150	12.415	3,038
2022-01-31	12.500	12.500	12.500	12.500	11.802	98
2022-01-28	12.100	12.450	11.950	12.450	11.754	1,215
2022-01-27	12.500	12.500	12.500	12.500	11.802	2
2022-01-26	12.100	13.100	11.700	12.500	11.802	9,704
2022-01-25	11.450	12.600	11.450	12.100	11.424	6,175
2022-01-24	12.250	12.450	11.900	11.900	11.235	2,208
2022-01-21	12.700	13.200	12.050	12.800	12.085	4,672
2022-01-20	13.250	13.250	13.200	13.200	12.463	18
2022-01-19	13.250	13.250	13.250	13.250	12.510	10
2022-01-18	13.350	13.350	12.700	13.300	12.557	1,178
2022-01-17	13.800	13.800	13.800	13.800	13.029	10
2022-01-14	13.500	13.900	13.450	13.850	13.076	795
2022-01-13	13.750	14.000	13.700	13.900	13.123	3,301
2022-01-12	13.750	13.750	13.750	13.750	12.982	10
2022-01-11	13.850	13.850	13.800	13.800	13.029	18
2022-01-10	13.800	13.800	13.800	13.800	13.029	10
2022-01-07	13.500	13.800	13.500	13.800	13.029	681
2022-01-05	13.800	14.100	13.800	14.000	13.218	456
2022-01-04	13.150	13.800	13.150	13.800	13.029	210
2022-01-03	13.300	14.200	13.300	14.200	13.407	614
2021-12-30	13.000	13.400	12.800	13.400	12.651	1,064
2021-12-29	13.400	13.400	13.100	13.400	12.651	363
2021-12-28	13.200	13.400	13.000	13.000	12.274	1,160
2021-12-27	12.800	13.600	12.800	13.000	12.274	1,240
2021-12-23	13.400	13.400	12.800	13.000	12.274	2,297
2021-12-22	13.050	13.400	13.050	13.400	12.651	918
2021-12-21	12.600	13.050	12.500	13.050	12.321	9,333
2021-12-16	12.850	13.400	12.750	13.100	12.368	1,947
2021-12-15	13.400	13.400	12.750	12.750	12.038	2,200
2021-12-14	13.500	13.800	13.450	13.800	13.029	1,591
2021-12-13	14.050	14.050	14.050	14.050	13.265	107
2021-12-10	13.950	14.000	13.450	14.000	13.218	2,212
2021-12-09	13.800	13.850	13.200	13.850	13.076	2,653
2021-12-08	13.200	15.200	13.200	14.400	13.596	20,688
2021-12-07	13.100	13.250	13.100	13.250	12.510	265
2021-12-06	12.600	13.150	12.300	13.100	12.368	9,753
2021-12-03	12.500	12.650	12.400	12.400	11.707	2,083
2021-12-02	12.600	12.800	12.600	12.800	12.085	485
2021-12-01	12.850	12.900	12.600	12.800	12.085	2,567
2021-11-30	12.850	12.850	12.450	12.850	12.132	2,743
2021-11-29	12.550	12.900	12.400	12.450	11.754	2,090
2021-11-26	13.000	13.300	12.800	13.250	12.510	1,907
2021-11-25	12.800	13.300	12.800	12.800	12.085	1,382
2021-11-24	12.700	12.800	12.700	12.800	12.085	624
2021-11-23	12.100	12.750	12.100	12.750	12.038	693
2021-11-22	12.550	12.600	12.100	12.450	11.754	3,590
2021-11-19	12.850	12.850	12.850	12.850	12.132	100
2021-11-18	12.550	13.050	12.550	12.800	12.085	724
2021-11-17	13.000	13.000	12.750	12.750	12.038	1,935
2021-11-16	13.150	13.600	13.000	13.000	12.274	6,205
2021-11-15	13.350	13.750	13.300	13.600	12.840	595
2021-11-12	13.850	13.850	13.800	13.800	13.029	185
2021-11-10	13.800	13.800	13.750	13.750	12.982	1,650
2021-11-09	13.500	13.850	13.350	13.850	13.076	395
2021-11-08	13.750	13.850	13.400	13.850	13.076	6,326
2021-11-05	13.800	13.800	13.400	13.700	12.935	1,245
2021-11-04	13.650	13.900	13.500	13.800	13.029	1,834

← NewerPage 19 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.