GPW · FAB · stock
Fabrity S.A. (FAB) stock price history
Every GPW trading session of Fabrity S.A. from Jun 6, 2008 to Sep 28, 2026: 4,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAB adjusted close, 2008 to 2026
- PLN 28.48
- All time high, 2024
- PLN 27.30
- 52 week high, PLN 21.03 low
- 4,694
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
FAB key facts
- Fabrity S.A. (FAB) closed at PLN 25.80 on Sep 28, 2026 on GPW.
- FAB's all time high close is PLN 28.48, set on Jun 20, 2024; its all time low close is PLN 2.64 on Dec 22, 2009.
- FAB's 52 week range is PLN 21.03 to PLN 27.30.
- FAB returned +11.0% over the year to Sep 28, 2026 and +117.8% over five years.
- Over ten years FAB returned +406%, +17.6% a year compounded.
- FAB's deepest drawdown was -69.9% from Feb 7, 2011 to Jul 19, 2013.
- DataCedar holds 4,694 daily sessions of FAB history from Jun 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FAB price chart, 2008 to 2026
FAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | 0.0% |
| 6 months | +10.6% |
| Year to date | +20.1% |
| 1 year | +11.0% |
| 3 years | -0.8% |
| 5 years | +117.8% |
| 10 years | +406.4% |
| Since Jun 6, 2008 | +270.4% |
| Compound annual growth, 18.3 years | +7.4% |
FAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 28.48 on Jun 20, 2024
- All time low close
- PLN 2.64 on Dec 22, 2009
- 52 week high
- PLN 27.30 on Jul 14, 2026
- 52 week low
- PLN 21.03 on Dec 16, 2025
- Deepest drawdown
- -69.9% from Feb 7, 2011 to Jul 19, 2013, recovered Nov 13, 2020
- Best single session
- +20.9% on Dec 19, 2012
- Worst single session
- -12.8% on Nov 8, 2016
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2008
- 3.7×
- Best calendar year
- 2010, +156%
- Worst calendar year
- 2009, -37%
FAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 6, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 21.21 | PLN 27.30 | PLN 21.21 | PLN 25.80 | +20.1% | 309.6K | 187 |
| 2025 | PLN 23.53 | PLN 27.79 | PLN 19.34 | PLN 21.49 | -8.7% | 410.9K | 249 |
| 2024 | PLN 27.32 | PLN 28.91 | PLN 22.06 | PLN 23.53 | -9.6% | 306.7K | 249 |
| 2023 | PLN 18.65 | PLN 28.19 | PLN 17.80 | PLN 26.02 | +47.2% | 316.9K | 250 |
| 2022 | PLN 12.14 | PLN 19.38 | PLN 9.95 | PLN 17.67 | +45.5% | 623.9K | 251 |
| 2021 | PLN 11.05 | PLN 13.84 | PLN 9.46 | PLN 12.14 | +9.9% | 490.9K | 251 |
| 2020 | PLN 4.33 | PLN 11.90 | PLN 2.40 | PLN 11.05 | +154.9% | 892.7K | 259 |
| 2019 | PLN 5.19 | PLN 5.41 | PLN 3.81 | PLN 4.33 | -16.5% | 612.3K | 261 |
| 2018 | PLN 5.34 | PLN 6.22 | PLN 4.60 | PLN 5.19 | -2.9% | 464.5K | 261 |
| 2017 | PLN 5.07 | PLN 6.62 | PLN 4.70 | PLN 5.34 | +6.1% | 602.8K | 255 |
| 2016 | PLN 5.58 | PLN 7.74 | PLN 3.72 | PLN 5.04 | -9.7% | 777.7K | 251 |
| 2015 | PLN 3.34 | PLN 6.01 | PLN 3.17 | PLN 5.58 | +67.1% | 1.1M | 261 |
| 2014 | PLN 3.97 | PLN 4.28 | PLN 2.99 | PLN 3.34 | -15.8% | 900.9K | 261 |
| 2013 | PLN 5.67 | PLN 7.01 | PLN 2.60 | PLN 3.97 | -30.1% | 1.5M | 261 |
| 2012 | PLN 6.11 | PLN 8.28 | PLN 3.47 | PLN 5.67 | -6.4% | 919K | 261 |
| 2011 | PLN 6.96 | PLN 9.29 | PLN 5.17 | PLN 6.06 | -13.0% | 1.3M | 260 |
| 2010 | PLN 2.72 | PLN 7.12 | PLN 2.59 | PLN 6.96 | +155.9% | 633.1K | 261 |
| 2009 | PLN 4.33 | PLN 4.44 | PLN 2.57 | PLN 2.72 | -37.2% | 398.1K | 261 |
| 2008 | PLN 7.35 | PLN 7.37 | PLN 3.93 | PLN 4.33 | n/a | 32.3K | 144 |
FAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 25.80 | +0.8% |
| August 2026 | PLN 25.60 | -1.9% |
| July 2026 | PLN 26.10 | -1.5% |
| June 2026 | PLN 26.50 | +3.5% |
| May 2026 | PLN 25.60 | +11.6% |
| April 2026 | PLN 22.95 | -1.6% |
| March 2026 | PLN 23.32 | -1.2% |
| February 2026 | PLN 23.59 | -2.3% |
| January 2026 | PLN 24.14 | +12.3% |
| December 2025 | PLN 21.49 | -6.7% |
| November 2025 | PLN 23.04 | -3.1% |
| October 2025 | PLN 23.78 | +2.3% |
About the FAB data
Daily bars. 4,694 sessions from Jun 6, 2008 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
FAB share price history
