FASING SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 13.500 | 13.850 | 13.200 | 13.650 | 12.887 | 5,852 |
| 2021-11-02 | 13.500 | 13.950 | 13.250 | 13.850 | 13.076 | 11,304 |
| 2021-10-29 | 13.750 | 13.950 | 13.450 | 13.500 | 12.746 | 14,566 |
| 2021-10-28 | 13.750 | 13.750 | 13.450 | 13.750 | 12.982 | 2,265 |
| 2021-10-27 | 13.950 | 13.950 | 13.500 | 13.750 | 12.982 | 6,509 |
| 2021-10-26 | 13.650 | 14.000 | 13.650 | 14.000 | 13.218 | 5,235 |
| 2021-10-25 | 13.850 | 13.950 | 13.850 | 13.950 | 13.171 | 1,854 |
| 2021-10-22 | 13.500 | 13.900 | 13.500 | 13.900 | 13.123 | 641 |
| 2021-10-21 | 13.600 | 13.800 | 13.450 | 13.500 | 12.746 | 1,101 |
| 2021-10-20 | 13.600 | 13.900 | 13.400 | 13.900 | 13.123 | 4,217 |
| 2021-10-19 | 13.950 | 13.950 | 13.500 | 13.650 | 12.887 | 1,527 |
| 2021-10-18 | 14.300 | 14.300 | 13.600 | 13.950 | 13.171 | 2,725 |
| 2021-10-15 | 14.000 | 14.250 | 13.800 | 14.000 | 13.218 | 847 |
| 2021-10-14 | 14.000 | 14.000 | 13.800 | 14.000 | 13.218 | 1,456 |
← NewerPage 20 of 20 · 1,154 trading days
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.