FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.280 | 3.290 | 3.200 | 3.290 | 3.290 | 14,473 |
| 2026-10-21 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 17,044 |
| 2026-10-20 | 3.100 | 3.235 | 3.090 | 3.235 | 3.235 | 16,400 |
| 2026-10-19 | 3.125 | 3.125 | 3.045 | 3.100 | 3.100 | 14,331 |
| 2026-10-16 | 3.105 | 3.115 | 3.030 | 3.115 | 3.115 | 17,356 |
| 2026-10-15 | 3.115 | 3.115 | 3.040 | 3.090 | 3.090 | 19,293 |
| 2026-10-14 | 3.020 | 3.100 | 3.020 | 3.090 | 3.090 | 13,517 |
| 2026-10-13 | 3.075 | 3.080 | 3.020 | 3.050 | 3.050 | 27,195 |
| 2026-10-12 | 3.025 | 3.080 | 3.025 | 3.070 | 3.070 | 21,495 |
| 2026-10-09 | 3.140 | 3.140 | 3.040 | 3.050 | 3.050 | 17,166 |
| 2026-10-08 | 3.130 | 3.130 | 3.030 | 3.075 | 3.075 | 29,712 |
| 2026-10-07 | 3.170 | 3.170 | 3.100 | 3.135 | 3.135 | 28,394 |
| 2026-10-06 | 3.160 | 3.170 | 3.160 | 3.160 | 3.160 | 23,144 |
| 2026-10-05 | 3.185 | 3.185 | 3.140 | 3.160 | 3.160 | 26,209 |
| 2026-10-02 | 3.165 | 3.195 | 3.165 | 3.190 | 3.190 | 29,524 |
| 2026-10-01 | 3.225 | 3.225 | 3.160 | 3.210 | 3.210 | 36,704 |
| 2026-09-30 | 3.245 | 3.245 | 3.210 | 3.230 | 3.230 | 16,838 |
| 2026-09-29 | 3.250 | 3.270 | 3.200 | 3.250 | 3.250 | 24,717 |
| 2026-09-28 | 3.245 | 3.245 | 3.185 | 3.240 | 3.240 | 12,495 |
| 2026-09-25 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 11,086 |
| 2026-09-24 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 13,367 |
| 2026-09-23 | 3.205 | 3.320 | 3.205 | 3.310 | 3.310 | 17,692 |
| 2026-09-22 | 3.240 | 3.290 | 3.210 | 3.245 | 3.245 | 10,490 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1113 EUR |
| 2026-07-06 | 0.1569 EUR |
| 2025-06-19 | 0.0440 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.