Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	38.000	38.000	36.100	36.700	28.805	1,073
2024-05-29	37.500	38.100	36.600	38.000	29.825	3,063
2024-05-28	38.200	38.200	37.400	37.500	29.433	653
2024-05-27	37.200	38.000	37.200	38.000	29.825	2,985
2024-05-24	38.200	38.200	36.000	37.200	29.197	819
2024-05-23	38.500	38.500	35.200	38.000	29.825	6,219
2024-05-22	38.000	38.300	37.700	38.300	30.061	2,557
2024-05-21	38.300	38.400	38.000	38.000	29.825	2,370
2024-05-20	37.700	38.500	37.600	38.400	30.139	20,655
2024-05-17	37.100	37.600	36.700	37.500	29.433	4,406
2024-05-16	35.000	38.000	34.900	37.600	29.511	14,905
2024-05-15	34.700	35.400	34.700	35.300	27.706	3,071
2024-05-14	35.400	35.400	34.300	34.700	27.235	2,511
2024-05-13	35.500	35.500	35.000	35.400	27.784	1,041
2024-05-10	36.100	36.100	34.600	35.500	27.863	2,157
2024-05-09	35.300	36.200	35.200	35.700	28.020	3,355
2024-05-08	35.400	35.500	34.900	34.900	27.392	2,138
2024-05-07	34.300	35.000	34.000	35.000	27.470	128,709
2024-05-06	34.200	34.400	33.800	34.000	26.686	5,833
2024-05-02	34.100	34.400	33.500	34.200	26.843	8,758
2024-04-30	34.800	35.000	34.400	34.400	27.000	1,559
2024-04-29	35.100	35.100	34.300	34.800	27.313	618
2024-04-26	34.800	35.300	34.300	35.000	27.470	634
2024-04-25	35.000	35.000	34.000	34.600	27.156	1,530
2024-04-24	34.800	35.300	34.500	34.800	27.313	1,311
2024-04-23	35.500	35.900	34.800	35.100	27.549	1,446
2024-04-22	35.800	35.900	35.500	35.500	27.863	1,074
2024-04-19	35.900	36.000	35.300	35.600	27.941	1,141
2024-04-18	35.800	36.300	35.800	35.900	28.177	19,736
2024-04-17	36.600	36.600	35.800	35.800	28.098	5,701
2024-04-16	35.800	36.600	34.700	36.500	28.648	80,156
2024-04-15	36.000	36.300	35.700	36.300	28.491	1,431
2024-04-12	36.000	36.400	36.000	36.200	28.412	4,994
2024-04-11	35.700	36.200	35.500	36.200	28.412	9,347
2024-04-10	35.200	35.700	34.700	35.700	28.020	4,455
2024-04-09	35.200	35.500	35.100	35.200	27.627	1,400
2024-04-08	34.800	35.600	34.300	35.000	27.470	3,487
2024-04-05	34.700	34.900	34.300	34.300	26.921	4,056
2024-04-04	34.700	35.400	34.400	34.500	27.078	5,703
2024-04-03	35.000	35.700	34.300	35.500	27.863	4,557
2024-04-02	35.500	35.900	33.100	35.000	27.470	89,442
2024-03-28	34.700	35.800	34.600	35.400	27.784	15,720
2024-03-27	34.000	34.000	33.500	33.500	26.293	760
2024-03-26	33.800	33.900	33.500	33.600	26.372	1,484
2024-03-25	33.900	33.900	33.200	33.600	26.372	1,710
2024-03-22	33.500	34.000	33.500	33.900	26.607	2,117
2024-03-21	33.500	33.600	33.500	33.600	26.372	821
2024-03-20	33.900	33.900	33.000	33.700	26.450	2,460
2024-03-19	33.500	33.900	33.300	33.900	26.607	2,282
2024-03-18	34.000	34.000	33.200	33.600	26.372	3,280
2024-03-15	33.500	34.000	33.500	34.000	26.686	4,025
2024-03-14	33.900	34.000	33.200	33.200	26.058	3,888
2024-03-13	34.000	34.000	33.500	33.600	26.372	344
2024-03-12	34.000	34.000	33.500	33.600	26.372	1,355
2024-03-11	33.800	34.200	33.500	34.000	26.686	8,217
2024-03-08	32.900	33.900	32.700	33.900	26.607	9,054
2024-03-07	32.000	33.000	32.000	32.800	25.744	11,562
2024-03-06	31.300	31.800	30.700	31.500	24.723	3,733
2024-03-05	31.200	31.300	30.900	31.100	24.409	2,553
2024-03-04	31.000	31.200	30.800	30.900	24.252	4,878

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	2.3600 PLN
2025-09-11	3.1400 PLN
2024-09-11	3.1400 PLN
2023-09-13	1.5000 PLN
2022-09-19	1.5100 PLN
2021-09-08	2.2000 PLN
2020-09-30	0.4000 PLN
2019-07-15	1.1200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.