Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6.600 | 6.600 | 6.500 | 6.600 | 6.413 | 1,007 |
| 2024-05-23 | 6.640 | 6.640 | 6.500 | 6.640 | 6.451 | 1,734 |
| 2024-05-22 | 6.640 | 6.640 | 6.640 | 6.640 | 6.451 | 3 |
| 2024-05-21 | 6.660 | 6.660 | 6.500 | 6.640 | 6.451 | 1,014 |
| 2024-05-20 | 6.500 | 6.660 | 6.500 | 6.640 | 6.451 | 12,820 |
| 2024-05-17 | 6.660 | 6.660 | 6.500 | 6.660 | 6.471 | 6,112 |
| 2024-05-16 | 6.700 | 6.700 | 6.500 | 6.660 | 6.471 | 2,705 |
| 2024-05-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.510 | 2 |
| 2024-05-14 | 6.680 | 6.700 | 6.680 | 6.700 | 6.510 | 511 |
| 2024-05-13 | 6.680 | 6.680 | 6.520 | 6.680 | 6.490 | 21 |
| 2024-05-10 | 6.680 | 6.680 | 6.680 | 6.680 | 6.490 | 4 |
| 2024-05-09 | 6.680 | 6.680 | 6.680 | 6.680 | 6.490 | 5 |
| 2024-05-08 | 6.720 | 6.720 | 6.500 | 6.680 | 6.490 | 2,016 |
| 2024-05-07 | 6.620 | 6.620 | 6.620 | 6.620 | 6.432 | 22 |
| 2024-05-06 | 6.700 | 6.700 | 6.500 | 6.620 | 6.432 | 2,701 |
| 2024-05-02 | 6.500 | 6.600 | 6.500 | 6.600 | 6.413 | 2,266 |
| 2024-04-30 | 6.860 | 6.860 | 6.600 | 6.600 | 6.413 | 47 |
| 2024-04-29 | 6.880 | 6.880 | 6.600 | 6.800 | 6.607 | 1,279 |
| 2024-04-26 | 6.880 | 6.880 | 6.500 | 6.500 | 6.315 | 77 |
| 2024-04-25 | 6.660 | 6.880 | 6.660 | 6.880 | 6.685 | 176 |
| 2024-04-24 | 6.660 | 6.660 | 6.500 | 6.660 | 6.471 | 20 |
| 2024-04-23 | 6.780 | 6.780 | 6.500 | 6.680 | 6.490 | 37 |
| 2024-04-22 | 6.700 | 6.920 | 6.420 | 6.880 | 6.685 | 13,176 |
| 2024-04-19 | 6.420 | 6.700 | 6.420 | 6.700 | 6.510 | 940 |
| 2024-04-18 | 6.580 | 6.580 | 6.400 | 6.540 | 6.354 | 40 |
| 2024-04-17 | 6.640 | 6.640 | 6.300 | 6.580 | 6.393 | 75,321 |
| 2024-04-16 | 6.600 | 6.640 | 6.500 | 6.640 | 6.451 | 345 |
| 2024-04-15 | 6.500 | 6.520 | 6.320 | 6.520 | 6.335 | 4,826 |
| 2024-04-12 | 6.420 | 6.480 | 6.420 | 6.440 | 6.257 | 145 |
| 2024-04-11 | 6.500 | 6.500 | 6.240 | 6.240 | 6.063 | 105 |
| 2024-04-10 | 6.500 | 6.500 | 6.100 | 6.440 | 6.257 | 1,448 |
| 2024-04-09 | 6.640 | 6.640 | 6.440 | 6.440 | 6.257 | 81 |
| 2024-04-08 | 6.840 | 6.840 | 6.420 | 6.460 | 6.277 | 1,471 |
| 2024-04-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.665 | 2 |
| 2024-04-04 | 6.900 | 6.900 | 6.500 | 6.860 | 6.665 | 2,097 |
| 2024-04-03 | 6.920 | 6.920 | 6.560 | 6.900 | 6.704 | 168 |
| 2024-04-02 | 6.500 | 6.940 | 6.500 | 6.760 | 6.568 | 5,638 |
| 2024-03-28 | 6.500 | 6.700 | 6.250 | 6.700 | 6.510 | 832 |
| 2024-03-27 | 6.500 | 6.500 | 6.350 | 6.350 | 6.170 | 329 |
| 2024-03-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.558 | 2 |
| 2024-03-25 | 6.800 | 6.800 | 6.500 | 6.750 | 6.558 | 1,026 |
| 2024-03-22 | 6.750 | 6.750 | 6.700 | 6.750 | 6.558 | 192 |
| 2024-03-21 | 6.750 | 6.750 | 6.500 | 6.650 | 6.461 | 824 |
| 2024-03-20 | 6.800 | 6.800 | 6.600 | 6.700 | 6.510 | 20,002 |
| 2024-03-19 | 6.850 | 6.850 | 6.350 | 6.800 | 6.607 | 2,778 |
| 2024-03-18 | 6.850 | 6.850 | 6.600 | 6.600 | 6.413 | 709 |
| 2024-03-15 | 6.950 | 6.950 | 6.600 | 6.600 | 6.413 | 34 |
| 2024-03-14 | 7.000 | 7.000 | 6.650 | 7.000 | 6.801 | 1,009 |
| 2024-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.801 | 2 |
| 2024-03-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.801 | 2 |
| 2024-03-11 | 6.950 | 7.000 | 6.650 | 7.000 | 6.801 | 1,877 |
| 2024-03-08 | 6.950 | 6.950 | 6.850 | 6.950 | 6.753 | 530 |
| 2024-03-07 | 6.900 | 6.950 | 6.600 | 6.950 | 6.753 | 1,279 |
| 2024-03-06 | 6.950 | 6.950 | 6.600 | 6.600 | 6.413 | 623 |
| 2024-03-05 | 6.900 | 6.950 | 6.750 | 6.950 | 6.753 | 3,208 |
| 2024-03-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.704 | 2 |
| 2024-03-01 | 6.850 | 6.850 | 6.600 | 6.850 | 6.655 | 1,573 |
| 2024-02-29 | 6.850 | 6.850 | 6.650 | 6.850 | 6.655 | 3,765 |
| 2024-02-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.655 | 4 |
| 2024-02-27 | 6.850 | 6.950 | 6.750 | 6.850 | 6.655 | 4,495 |
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.