Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6.800 | 6.850 | 6.650 | 6.850 | 6.655 | 1,912 |
| 2024-02-23 | 6.750 | 6.750 | 6.600 | 6.750 | 6.558 | 535 |
| 2024-02-22 | 6.500 | 6.750 | 6.500 | 6.750 | 6.558 | 3,144 |
| 2024-02-21 | 6.800 | 6.800 | 6.450 | 6.500 | 6.315 | 1,861 |
| 2024-02-20 | 6.400 | 6.600 | 6.400 | 6.600 | 6.413 | 6,464 |
| 2024-02-19 | 6.650 | 6.650 | 6.100 | 6.400 | 6.218 | 2,402 |
| 2024-02-16 | 6.250 | 6.800 | 6.250 | 6.650 | 6.461 | 14,404 |
| 2024-02-15 | 6.250 | 6.250 | 6.150 | 6.250 | 6.072 | 54 |
| 2024-02-14 | 6.350 | 6.350 | 6.100 | 6.250 | 6.072 | 1,558 |
| 2024-02-13 | 6.250 | 6.350 | 6.250 | 6.350 | 6.170 | 2,326 |
| 2024-02-12 | 6.450 | 6.450 | 6.250 | 6.350 | 6.170 | 1,070 |
| 2024-02-09 | 6.400 | 6.450 | 6.250 | 6.350 | 6.170 | 4,840 |
| 2024-02-08 | 6.400 | 6.400 | 6.050 | 6.400 | 6.218 | 1,300 |
| 2024-02-07 | 6.400 | 6.400 | 6.000 | 6.350 | 6.170 | 722 |
| 2024-02-06 | 6.200 | 6.350 | 6.050 | 6.350 | 6.170 | 2,988 |
| 2024-02-05 | 5.950 | 6.350 | 5.950 | 6.100 | 5.927 | 7,690 |
| 2024-02-02 | 6.150 | 6.150 | 6.000 | 6.100 | 5.927 | 2,562 |
| 2024-02-01 | 5.950 | 6.200 | 5.900 | 6.200 | 6.024 | 5,656 |
| 2024-01-31 | 5.950 | 5.950 | 5.850 | 5.900 | 5.732 | 14 |
| 2024-01-30 | 5.900 | 5.950 | 5.900 | 5.950 | 5.781 | 54 |
| 2024-01-29 | 5.850 | 5.850 | 5.750 | 5.750 | 5.587 | 379 |
| 2024-01-26 | 5.900 | 5.900 | 5.800 | 5.900 | 5.732 | 888 |
| 2024-01-25 | 5.900 | 5.900 | 5.800 | 5.900 | 5.732 | 5,221 |
| 2024-01-24 | 5.900 | 5.900 | 5.850 | 5.900 | 5.732 | 1,778 |
| 2024-01-23 | 5.950 | 5.950 | 5.750 | 5.900 | 5.732 | 1,226 |
| 2024-01-22 | 6.000 | 6.000 | 5.750 | 5.900 | 5.732 | 2,966 |
| 2024-01-19 | 5.900 | 5.900 | 5.750 | 5.900 | 5.732 | 452 |
| 2024-01-18 | 5.900 | 5.900 | 5.800 | 5.900 | 5.732 | 1,653 |
| 2024-01-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 2 |
| 2024-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 2 |
| 2024-01-15 | 6.000 | 6.000 | 5.700 | 6.000 | 5.830 | 709 |
| 2024-01-12 | 5.950 | 6.000 | 5.750 | 6.000 | 5.830 | 4,589 |
| 2024-01-11 | 6.000 | 6.000 | 5.900 | 5.950 | 5.781 | 893 |
| 2024-01-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 2 |
| 2024-01-09 | 6.000 | 6.000 | 5.850 | 6.000 | 5.830 | 7 |
| 2024-01-08 | 6.000 | 6.000 | 5.800 | 5.950 | 5.781 | 804 |
| 2024-01-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 2 |
| 2024-01-04 | 5.950 | 6.000 | 5.800 | 6.000 | 5.830 | 353 |
| 2024-01-03 | 5.900 | 6.000 | 5.800 | 6.000 | 5.830 | 45 |
| 2024-01-02 | 6.200 | 6.200 | 5.750 | 5.750 | 5.587 | 636 |
| 2023-12-29 | 5.700 | 5.800 | 5.700 | 5.700 | 5.538 | 765 |
| 2023-12-28 | 5.900 | 5.900 | 5.700 | 5.700 | 5.538 | 853 |
| 2023-12-27 | 5.700 | 5.900 | 5.650 | 5.900 | 5.732 | 11,336 |
| 2023-12-22 | 5.800 | 5.850 | 5.500 | 5.800 | 5.635 | 9,790 |
| 2023-12-21 | 5.800 | 5.900 | 5.600 | 5.600 | 5.441 | 4,421 |
| 2023-12-20 | 6.000 | 6.000 | 5.800 | 6.000 | 5.830 | 888 |
| 2023-12-19 | 5.900 | 6.000 | 5.800 | 6.000 | 5.830 | 1,407 |
| 2023-12-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.732 | 5,408 |
| 2023-12-15 | 6.100 | 6.100 | 6.000 | 6.100 | 5.927 | 1,001 |
| 2023-12-14 | 6.100 | 6.100 | 6.000 | 6.000 | 5.830 | 2,169 |
| 2023-12-13 | 6.200 | 6.200 | 6.100 | 6.200 | 6.024 | 17 |
| 2023-12-12 | 6.200 | 6.200 | 6.050 | 6.200 | 6.024 | 239 |
| 2023-12-11 | 6.000 | 6.150 | 6.000 | 6.150 | 5.975 | 1,267 |
| 2023-12-08 | 6.000 | 6.150 | 6.000 | 6.150 | 5.975 | 414 |
| 2023-12-07 | 6.050 | 6.150 | 6.000 | 6.000 | 5.830 | 3,274 |
| 2023-12-06 | 6.050 | 6.050 | 6.000 | 6.050 | 5.878 | 1,654 |
| 2023-12-05 | 6.000 | 6.050 | 6.000 | 6.050 | 5.878 | 225 |
| 2023-12-04 | 5.900 | 6.000 | 5.900 | 6.000 | 5.830 | 6,880 |
| 2023-12-01 | 6.050 | 6.050 | 5.650 | 5.950 | 5.781 | 1,849 |
| 2023-11-30 | 5.950 | 6.150 | 5.700 | 6.000 | 5.830 | 3,528 |
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.