Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.120 | 7.160 | 6.580 | 6.920 | 6.723 | 6,905 |
| 2024-08-19 | 7.140 | 7.160 | 7.140 | 7.160 | 6.957 | 162 |
| 2024-08-16 | 7.120 | 7.160 | 7.060 | 7.160 | 6.957 | 509 |
| 2024-08-14 | 7.160 | 7.160 | 7.160 | 7.160 | 6.957 | 313 |
| 2024-08-13 | 7.100 | 7.360 | 6.980 | 7.360 | 7.151 | 1,173 |
| 2024-08-12 | 7.180 | 7.180 | 6.960 | 6.980 | 6.782 | 474 |
| 2024-08-09 | 7.180 | 7.180 | 7.120 | 7.180 | 6.976 | 78 |
| 2024-08-08 | 7.180 | 7.180 | 7.100 | 7.180 | 6.976 | 69 |
| 2024-08-07 | 7.260 | 7.260 | 6.940 | 7.200 | 6.996 | 1,059 |
| 2024-08-06 | 7.040 | 7.300 | 6.900 | 7.260 | 7.054 | 2,021 |
| 2024-08-05 | 7.300 | 7.500 | 6.780 | 6.900 | 6.704 | 13,165 |
| 2024-08-02 | 7.260 | 7.500 | 7.000 | 7.420 | 7.209 | 8,332 |
| 2024-08-01 | 7.300 | 7.300 | 6.960 | 7.280 | 7.073 | 4,612 |
| 2024-07-31 | 7.260 | 7.280 | 6.920 | 7.260 | 7.054 | 2,264 |
| 2024-07-30 | 7.380 | 7.380 | 7.000 | 7.160 | 6.957 | 5,222 |
| 2024-07-29 | 7.000 | 7.380 | 7.000 | 7.300 | 7.093 | 3,011 |
| 2024-07-26 | 7.180 | 7.180 | 6.860 | 6.980 | 6.782 | 2,958 |
| 2024-07-25 | 7.300 | 7.440 | 6.720 | 7.080 | 6.879 | 15,346 |
| 2024-07-24 | 7.380 | 7.640 | 7.240 | 7.480 | 7.268 | 3,770 |
| 2024-07-23 | 7.640 | 7.640 | 7.300 | 7.500 | 7.287 | 6,124 |
| 2024-07-22 | 7.660 | 7.680 | 7.400 | 7.680 | 7.462 | 3,137 |
| 2024-07-19 | 7.400 | 7.680 | 7.120 | 7.680 | 7.462 | 7,639 |
| 2024-07-18 | 7.760 | 7.760 | 7.220 | 7.360 | 7.151 | 7,047 |
| 2024-07-17 | 7.920 | 7.920 | 7.380 | 7.740 | 7.520 | 7,736 |
| 2024-07-16 | 8.360 | 8.480 | 7.700 | 7.940 | 7.714 | 10,990 |
| 2024-07-15 | 8.500 | 8.580 | 7.860 | 8.460 | 8.220 | 7,036 |
| 2024-07-12 | 8.480 | 8.540 | 7.920 | 8.540 | 8.297 | 15,839 |
| 2024-07-11 | 8.940 | 8.940 | 8.100 | 8.300 | 8.064 | 39,027 |
| 2024-07-10 | 9.700 | 10.500 | 8.760 | 8.760 | 8.511 | 187,941 |
| 2024-07-09 | 6.680 | 8.600 | 6.560 | 8.600 | 8.356 | 68,576 |
| 2024-07-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.510 | 2 |
| 2024-07-05 | 6.640 | 6.680 | 6.600 | 6.680 | 6.490 | 52 |
| 2024-07-04 | 6.680 | 6.680 | 6.500 | 6.640 | 6.451 | 786 |
| 2024-07-03 | 6.680 | 6.680 | 6.660 | 6.680 | 6.490 | 20 |
| 2024-07-02 | 6.640 | 6.640 | 6.500 | 6.620 | 6.432 | 16,598 |
| 2024-07-01 | 6.640 | 6.640 | 6.500 | 6.640 | 6.451 | 634 |
| 2024-06-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.374 | 511 |
| 2024-06-27 | 6.640 | 6.640 | 6.500 | 6.560 | 6.374 | 875 |
| 2024-06-26 | 6.600 | 6.640 | 6.500 | 6.640 | 6.451 | 5,818 |
| 2024-06-25 | 6.600 | 6.640 | 6.600 | 6.640 | 6.451 | 302 |
| 2024-06-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.413 | 12 |
| 2024-06-21 | 6.600 | 6.600 | 6.500 | 6.500 | 6.315 | 1,202 |
| 2024-06-20 | 6.600 | 6.600 | 6.500 | 6.600 | 6.413 | 1,118 |
| 2024-06-19 | 6.540 | 6.600 | 6.540 | 6.600 | 6.413 | 1,113 |
| 2024-06-18 | 6.540 | 6.540 | 6.500 | 6.540 | 6.354 | 1,360 |
| 2024-06-17 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 2 |
| 2024-06-14 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 2 |
| 2024-06-13 | 6.500 | 6.540 | 6.500 | 6.540 | 6.354 | 164 |
| 2024-06-12 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 2 |
| 2024-06-11 | 6.540 | 6.540 | 6.500 | 6.540 | 6.354 | 302 |
| 2024-06-10 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 23 |
| 2024-06-07 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 2 |
| 2024-06-06 | 6.540 | 6.540 | 6.500 | 6.540 | 6.354 | 1,673 |
| 2024-06-05 | 6.540 | 6.540 | 6.500 | 6.540 | 6.354 | 1,563 |
| 2024-06-04 | 6.540 | 6.540 | 6.540 | 6.540 | 6.354 | 466 |
| 2024-06-03 | 6.500 | 6.520 | 6.500 | 6.500 | 6.315 | 207 |
| 2024-05-31 | 6.600 | 6.600 | 6.500 | 6.600 | 6.413 | 980 |
| 2024-05-29 | 6.600 | 6.600 | 6.500 | 6.600 | 6.413 | 3,174 |
| 2024-05-28 | 6.600 | 6.600 | 6.500 | 6.520 | 6.335 | 12,898 |
| 2024-05-27 | 6.600 | 6.600 | 6.500 | 6.600 | 6.413 | 264 |
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.