Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.850 | 16.850 | 16.300 | 16.750 | 16.750 | 682 |
| 2026-10-15 | 16.900 | 16.900 | 16.850 | 16.850 | 16.850 | 106 |
| 2026-10-14 | 16.800 | 16.950 | 16.700 | 16.700 | 16.700 | 788 |
| 2026-10-13 | 16.500 | 16.800 | 16.350 | 16.800 | 16.800 | 699 |
| 2026-10-12 | 16.600 | 17.200 | 16.550 | 16.800 | 16.800 | 680 |
| 2026-10-09 | 17.250 | 17.250 | 16.700 | 16.750 | 16.750 | 548 |
| 2026-10-08 | 17.100 | 17.300 | 16.800 | 17.250 | 17.250 | 1,767 |
| 2026-10-07 | 17.100 | 17.350 | 16.850 | 17.100 | 17.100 | 499 |
| 2026-10-06 | 17.200 | 17.200 | 16.850 | 17.100 | 17.100 | 1,292 |
| 2026-10-05 | 17.400 | 17.400 | 16.800 | 17.050 | 17.050 | 1,323 |
| 2026-10-02 | 17.400 | 17.400 | 17.000 | 17.400 | 17.400 | 70 |
| 2026-10-01 | 17.400 | 17.400 | 17.050 | 17.400 | 17.400 | 187 |
| 2026-09-30 | 17.400 | 17.400 | 17.000 | 17.400 | 17.400 | 468 |
| 2026-09-29 | 17.400 | 17.400 | 16.900 | 17.400 | 17.400 | 1,010 |
| 2026-09-28 | 17.400 | 17.450 | 17.400 | 17.400 | 17.400 | 204 |
| 2026-09-25 | 17.500 | 17.500 | 17.000 | 17.400 | 17.400 | 874 |
| 2026-09-24 | 17.400 | 17.500 | 17.350 | 17.500 | 17.500 | 488 |
| 2026-09-23 | 17.400 | 17.400 | 17.200 | 17.400 | 17.400 | 17 |
| 2026-09-22 | 17.400 | 17.400 | 17.350 | 17.400 | 17.400 | 508 |
| 2026-09-21 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 212 |
| 2026-09-18 | 17.300 | 17.300 | 17.100 | 17.100 | 17.100 | 558 |
| 2026-09-17 | 17.400 | 17.400 | 17.050 | 17.300 | 17.300 | 456 |
| 2026-09-16 | 17.350 | 17.400 | 17.350 | 17.400 | 17.400 | 4 |
| 2026-09-15 | 17.400 | 17.400 | 16.650 | 17.400 | 17.400 | 639 |
| 2026-09-14 | 17.450 | 17.450 | 17.000 | 17.400 | 17.400 | 754 |
| 2026-09-11 | 17.350 | 17.500 | 17.000 | 17.500 | 17.500 | 133 |
| 2026-09-10 | 17.350 | 17.350 | 17.000 | 17.350 | 17.350 | 803 |
| 2026-09-09 | 17.350 | 17.350 | 17.000 | 17.350 | 17.350 | 209 |
| 2026-09-08 | 17.500 | 17.500 | 17.350 | 17.350 | 17.350 | 62 |
| 2026-09-07 | 16.850 | 17.500 | 16.850 | 17.500 | 17.500 | 4,782 |
| 2026-09-04 | 16.950 | 16.950 | 16.850 | 16.850 | 16.850 | 32 |
| 2026-09-03 | 17.150 | 17.200 | 16.700 | 16.950 | 16.950 | 877 |
| 2026-09-02 | 16.750 | 17.250 | 16.750 | 17.150 | 17.150 | 1,638 |
| 2026-09-01 | 16.500 | 17.600 | 16.100 | 17.450 | 17.450 | 100,759 |
| 2026-08-31 | 16.700 | 17.350 | 16.700 | 17.350 | 17.350 | 139 |
| 2026-08-28 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 3 |
| 2026-08-27 | 17.400 | 17.400 | 16.650 | 17.350 | 17.350 | 57 |
| 2026-08-26 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 254 |
| 2026-08-25 | 16.100 | 17.500 | 16.100 | 17.400 | 17.400 | 1,578 |
| 2026-08-24 | 16.650 | 17.500 | 16.600 | 17.350 | 17.350 | 1,865 |
| 2026-08-21 | 16.650 | 16.650 | 16.000 | 16.600 | 16.600 | 1,658 |
| 2026-08-20 | 16.100 | 16.300 | 16.100 | 16.300 | 16.300 | 3,649 |
| 2026-08-19 | 16.100 | 16.100 | 15.600 | 15.650 | 15.650 | 166 |
| 2026-08-18 | 15.950 | 16.100 | 15.600 | 16.100 | 16.100 | 140 |
| 2026-08-17 | 16.200 | 16.200 | 15.650 | 15.950 | 15.950 | 355 |
| 2026-08-14 | 16.200 | 16.200 | 15.550 | 16.000 | 16.000 | 827 |
| 2026-08-13 | 16.150 | 16.200 | 15.600 | 16.200 | 16.200 | 392 |
| 2026-08-12 | 16.100 | 16.100 | 15.500 | 16.000 | 16.000 | 1,100 |
| 2026-08-11 | 16.000 | 16.050 | 15.700 | 15.700 | 15.700 | 385 |
| 2026-08-10 | 16.400 | 16.400 | 16.000 | 16.000 | 16.000 | 1,334 |
| 2026-08-07 | 16.400 | 16.400 | 16.000 | 16.050 | 16.050 | 1,161 |
| 2026-08-06 | 16.000 | 16.100 | 16.000 | 16.050 | 16.050 | 291 |
| 2026-08-05 | 16.150 | 16.250 | 16.050 | 16.100 | 16.100 | 972 |
| 2026-08-04 | 16.550 | 16.550 | 16.250 | 16.250 | 16.250 | 275 |
| 2026-08-03 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 244 |
| 2026-07-31 | 16.750 | 16.750 | 16.250 | 16.250 | 16.250 | 210 |
| 2026-07-30 | 16.850 | 16.850 | 16.300 | 16.850 | 16.850 | 140 |
| 2026-07-29 | 16.150 | 16.900 | 16.150 | 16.850 | 16.850 | 779 |
| 2026-07-28 | 16.350 | 16.950 | 16.350 | 16.900 | 16.900 | 107 |
| 2026-07-27 | 16.950 | 16.950 | 16.900 | 16.950 | 16.950 | 115 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.5000 PLN |
| 2020-09-09 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.