FASING SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-10	13.100	13.300	13.100	13.300	12.845	11
2024-09-09	12.900	13.200	12.900	13.200	12.748	337
2024-09-06	13.100	13.100	12.900	12.900	12.458	924
2024-09-05	13.100	13.100	13.000	13.000	12.555	18
2024-09-04	12.900	13.000	12.900	13.000	12.555	933
2024-09-03	12.900	12.900	12.900	12.900	12.458	500
2024-09-02	13.100	13.100	12.900	12.900	12.458	22
2024-08-30	12.900	13.100	12.700	13.100	12.651	1,234
2024-08-28	13.000	13.000	12.700	12.900	12.458	1,245
2024-08-22	13.300	13.300	13.300	13.300	12.845	200
2024-08-21	13.100	13.300	12.800	13.300	12.845	2,166
2024-08-20	13.000	13.300	13.000	13.300	12.845	465
2024-08-19	13.300	13.300	13.000	13.000	12.555	217
2024-08-16	12.900	12.900	12.900	12.900	12.458	137
2024-08-12	13.300	13.300	12.800	13.300	12.845	161
2024-08-09	13.300	13.300	13.300	13.300	12.845	77
2024-08-08	12.900	13.300	12.900	13.300	12.845	1,362
2024-08-07	12.700	12.900	12.700	12.800	12.362	431
2024-08-06	12.700	13.400	12.500	12.700	12.265	2,506
2024-08-05	13.200	13.200	12.500	12.600	12.169	3,349
2024-08-02	13.500	13.500	13.300	13.300	12.845	1,295
2024-08-01	13.700	13.700	13.600	13.700	13.231	681
2024-07-31	14.100	14.100	13.600	14.100	13.617	25
2024-07-29	13.800	14.100	13.700	14.100	13.617	287
2024-07-26	13.800	13.800	13.800	13.800	13.327	402
2024-07-24	13.800	14.100	13.800	14.100	13.617	2,011
2024-07-23	13.800	14.200	13.800	14.200	13.714	60
2024-07-22	13.800	14.200	13.800	14.200	13.714	20
2024-07-19	14.000	14.200	13.800	14.200	13.714	588
2024-07-18	13.900	14.000	13.800	14.000	13.521	410
2024-07-17	14.100	14.100	13.800	14.100	13.617	550
2024-07-16	14.000	14.100	13.900	14.100	13.617	154
2024-07-15	14.200	14.400	14.200	14.400	13.907	94
2024-07-12	14.000	14.300	14.000	14.300	13.810	556
2024-07-11	14.200	14.300	14.000	14.000	13.521	220
2024-07-10	14.200	14.500	14.000	14.300	13.810	5,412
2024-07-09	14.300	14.300	13.900	14.100	13.617	1,905
2024-07-08	14.200	14.400	14.200	14.200	13.714	4,324
2024-07-05	14.100	14.200	14.100	14.200	13.714	2,746
2024-07-04	14.200	14.200	14.100	14.100	13.617	860
2024-07-03	14.300	14.300	14.200	14.200	13.714	225
2024-07-02	14.300	14.300	14.200	14.200	13.714	1,312
2024-07-01	13.600	14.300	13.600	14.200	13.714	7,010
2024-06-28	13.600	13.800	13.600	13.800	13.327	628
2024-06-27	13.600	13.800	13.600	13.800	13.327	800
2024-06-25	13.400	13.700	13.400	13.700	13.231	110
2024-06-24	13.700	13.700	13.700	13.700	13.231	19
2024-06-19	13.200	13.700	13.200	13.700	13.231	1,865
2024-06-18	13.100	13.300	13.100	13.300	12.845	2,078
2024-06-17	13.400	13.500	13.300	13.500	13.038	1,565
2024-06-13	13.600	13.600	13.400	13.400	12.941	4,430
2024-06-12	13.900	13.900	13.600	13.600	13.134	547
2024-06-11	13.700	13.900	13.600	13.900	13.424	293
2024-06-10	13.600	13.900	13.600	13.900	13.424	290
2024-06-07	14.000	14.000	13.700	14.000	13.521	909
2024-06-06	13.800	13.800	13.800	13.800	13.327	72
2024-06-04	13.700	14.000	13.700	13.800	13.327	3,388
2024-06-03	13.300	13.700	13.200	13.700	13.231	1,756
2024-05-31	13.900	13.900	13.400	13.800	13.327	526
2024-05-29	13.900	13.900	13.300	13.900	13.424	2,711

← NewerPage 9 of 20 · 1,153 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.