Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	6.100	6.200	6.000	6.150	5.975	3,278
2023-11-28	6.100	6.200	6.100	6.200	6.024	2,213
2023-11-27	6.250	6.250	6.100	6.200	6.024	377
2023-11-24	6.300	6.300	6.100	6.250	6.072	369
2023-11-23	6.300	6.300	6.100	6.300	6.121	2,647
2023-11-22	6.150	6.150	6.000	6.150	5.975	1,730
2023-11-21	6.200	6.300	6.100	6.300	6.121	3,268
2023-11-20	6.300	6.300	6.150	6.250	6.072	304
2023-11-17	6.350	6.350	6.150	6.300	6.121	1,109
2023-11-16	6.400	6.400	6.200	6.400	6.218	73
2023-11-15	6.350	6.400	6.200	6.400	6.218	955
2023-11-14	6.350	6.350	6.350	6.350	6.170	405
2023-11-13	6.400	6.400	6.250	6.350	6.170	5
2023-11-10	6.350	6.400	6.250	6.400	6.218	2,227
2023-11-09	6.350	6.350	6.300	6.350	6.170	1,006
2023-11-08	6.400	6.400	6.200	6.200	6.024	2,629
2023-11-07	6.400	6.400	6.300	6.300	6.121	465
2023-11-06	6.300	6.400	6.300	6.400	6.218	104
2023-11-03	6.450	6.450	6.300	6.350	6.170	372
2023-11-02	6.400	6.450	6.250	6.450	6.267	580
2023-10-31	6.300	6.350	6.300	6.350	6.170	6,371
2023-10-30	6.400	6.400	6.250	6.250	6.072	1,121
2023-10-27	6.350	6.400	6.350	6.400	6.218	143
2023-10-26	6.450	6.450	6.350	6.350	6.170	12
2023-10-25	6.400	6.400	6.150	6.400	6.218	11,503
2023-10-24	6.300	6.450	6.100	6.100	5.927	7,765
2023-10-23	6.300	6.300	6.200	6.300	6.121	542
2023-10-20	6.300	6.300	6.150	6.200	6.024	112
2023-10-19	6.350	6.350	6.100	6.150	5.975	4,748
2023-10-18	6.150	6.300	6.150	6.300	6.121	2,134
2023-10-17	6.100	6.400	6.100	6.150	5.975	3,063
2023-10-16	6.400	6.400	6.100	6.400	6.218	271
2023-10-13	6.000	6.450	6.000	6.350	6.170	22,543
2023-10-12	6.100	6.150	6.100	6.150	5.975	303
2023-10-11	6.000	6.000	6.000	6.000	5.830	402
2023-10-10	6.150	6.150	6.050	6.150	5.975	2,952
2023-10-09	6.000	6.100	6.000	6.100	5.927	2,518
2023-10-06	6.100	6.100	6.000	6.100	5.927	1,701
2023-10-05	6.000	6.100	6.000	6.100	5.927	1,150
2023-10-04	5.950	6.000	5.950	6.000	5.830	707
2023-10-03	5.800	6.050	5.600	5.950	5.781	27,572
2023-10-02	6.250	6.600	5.850	6.150	5.975	43,594
2023-09-29	6.000	6.450	6.000	6.300	6.121	19,250
2023-09-28	6.000	6.000	5.800	5.850	5.684	11,460
2023-09-27	6.000	6.100	6.000	6.000	5.830	2,491
2023-09-26	6.000	6.050	6.000	6.000	5.830	3,935
2023-09-25	6.100	6.100	5.900	5.900	5.732	1,310
2023-09-22	6.000	6.100	6.000	6.100	5.927	1,261
2023-09-21	6.100	6.100	6.100	6.100	5.927	5
2023-09-20	6.150	6.150	5.800	5.850	5.684	7,116
2023-09-19	6.150	6.250	5.900	6.250	6.072	14,751
2023-09-18	6.150	6.150	6.150	6.150	5.975	5
2023-09-15	6.250	6.250	6.000	6.150	5.975	1,304
2023-09-14	6.200	6.200	6.200	6.200	6.024	500
2023-09-13	6.200	6.200	6.200	6.200	6.024	472
2023-09-12	6.100	6.200	6.000	6.200	6.024	3,571
2023-09-11	6.100	6.100	5.900	5.900	5.732	1,607
2023-09-08	6.000	6.000	6.000	6.000	5.830	1,004
2023-09-07	5.850	6.100	5.750	5.800	5.635	1,436
2023-09-06	6.300	6.400	5.850	5.850	5.684	3,189

← NewerPage 13 of 21 · 1,254 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.