FASING SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.100 | 14.500 | 14.100 | 14.500 | 14.500 | 43 |
| 2026-10-22 | 14.000 | 14.500 | 14.000 | 14.500 | 14.500 | 260 |
| 2026-10-21 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 66 |
| 2026-10-20 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 26 |
| 2026-10-19 | 14.500 | 14.500 | 14.200 | 14.500 | 14.500 | 383 |
| 2026-10-16 | 14.000 | 14.500 | 14.000 | 14.500 | 14.500 | 30 |
| 2026-10-15 | 14.100 | 14.100 | 14.000 | 14.000 | 14.000 | 100 |
| 2026-10-14 | 14.200 | 14.200 | 14.100 | 14.100 | 14.100 | 247 |
| 2026-10-13 | 14.400 | 14.400 | 14.200 | 14.200 | 14.200 | 123 |
| 2026-10-12 | 14.500 | 14.500 | 14.400 | 14.500 | 14.500 | 96 |
| 2026-10-09 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 148 |
| 2026-10-08 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 408 |
| 2026-10-07 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 58 |
| 2026-10-06 | 14.500 | 14.500 | 14.100 | 14.100 | 14.100 | 561 |
| 2026-10-05 | 14.300 | 14.500 | 14.100 | 14.500 | 14.500 | 541 |
| 2026-10-02 | 14.200 | 14.800 | 14.200 | 14.800 | 14.800 | 320 |
| 2026-10-01 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 67 |
| 2026-09-30 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 106 |
| 2026-09-29 | 14.100 | 14.400 | 14.100 | 14.400 | 14.400 | 106 |
| 2026-09-28 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 65 |
| 2026-09-25 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 118 |
| 2026-09-24 | 14.200 | 14.400 | 14.100 | 14.400 | 14.400 | 118 |
| 2026-09-23 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 190 |
Page 1 of 1 · 23 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.