Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	6.400	6.400	6.000	6.350	6.170	4,030
2023-09-04	6.500	6.500	6.300	6.400	6.218	2,775
2023-09-01	6.300	6.500	6.200	6.500	6.315	9,234
2023-08-31	6.300	6.350	6.000	6.300	6.121	14,528
2023-08-30	6.050	6.300	5.900	6.200	6.024	7,122
2023-08-29	6.100	6.100	5.900	6.000	5.830	8,504
2023-08-28	6.100	6.100	5.900	6.000	5.830	9,367
2023-08-25	6.300	6.300	5.750	5.850	5.684	18,468
2023-08-24	5.500	6.400	5.450	6.300	6.121	692,411
2023-08-23	5.450	5.500	5.300	5.500	5.344	801
2023-08-22	5.500	5.500	5.300	5.300	5.149	6,557
2023-08-21	5.500	5.500	5.500	5.500	5.344	511
2023-08-18	5.700	5.700	5.300	5.400	5.247	3,249
2023-08-17	5.650	5.700	5.350	5.700	5.538	2,328
2023-08-16	5.650	5.650	5.300	5.650	5.490	2,768
2023-08-14	5.700	5.700	5.400	5.650	5.490	558
2023-08-11	5.500	5.700	5.500	5.700	5.538	2,692
2023-08-10	5.650	5.750	5.650	5.700	5.538	925
2023-08-09	5.600	5.650	5.550	5.550	5.392	1,682
2023-08-08	5.600	5.600	5.400	5.450	5.295	2,397
2023-08-07	5.850	5.850	5.500	5.500	5.344	19,331
2023-08-04	5.800	5.850	5.600	5.800	5.635	7,392
2023-08-03	5.900	5.950	5.800	5.900	5.732	2,745
2023-08-02	6.050	6.150	6.000	6.000	5.830	13,626
2023-08-01	6.050	6.050	6.050	6.050	5.878	117
2023-07-31	6.000	6.100	5.900	5.900	5.732	154,072
2023-07-28	6.100	6.100	6.000	6.050	5.878	3,495
2023-07-27	6.000	6.150	6.000	6.100	5.927	1,454
2023-07-26	6.150	6.150	5.900	6.000	5.830	159,755
2023-07-25	5.950	6.150	5.700	6.150	5.975	37,184
2023-07-24	5.950	5.950	5.600	5.700	5.538	20,929
2023-07-21	5.950	6.000	5.900	5.950	5.781	6,451
2023-07-20	6.100	6.200	5.900	5.900	5.732	23,616
2023-07-19	6.100	6.300	5.950	6.200	6.024	45,509
2023-07-18	5.550	5.950	5.500	5.900	5.732	30,086
2023-07-17	5.500	5.500	5.300	5.500	5.344	8,897
2023-07-14	5.350	5.600	5.250	5.500	5.344	8,345
2023-07-13	5.400	5.400	5.250	5.250	5.101	17,848
2023-07-12	5.400	5.400	5.300	5.300	5.149	6,255
2023-07-11	5.500	5.500	5.300	5.400	5.247	17,637
2023-07-10	5.550	5.550	5.400	5.500	5.344	6,462
2023-07-07	5.400	5.600	5.350	5.500	5.344	8,687
2023-07-06	5.500	5.500	5.300	5.450	5.295	2,290
2023-07-05	5.450	5.500	5.350	5.400	5.247	5,615
2023-07-04	5.400	5.550	5.400	5.500	5.344	4,816
2023-07-03	5.550	5.600	5.400	5.400	5.247	2,732
2023-06-30	5.550	5.550	5.400	5.450	5.295	4,922
2023-06-29	5.600	5.650	5.400	5.550	5.392	5,375
2023-06-28	5.400	5.600	5.400	5.600	5.441	8,873
2023-06-27	5.500	5.500	5.400	5.450	5.295	15,751
2023-06-26	5.650	5.650	5.450	5.600	5.441	10,182
2023-06-23	5.700	5.750	5.500	5.600	5.441	17,987
2023-06-22	5.700	5.750	5.500	5.700	5.538	19,032
2023-06-21	5.950	5.950	5.650	5.700	5.538	5,818
2023-06-20	5.950	6.050	5.700	5.750	5.587	21,616
2023-06-19	5.800	6.100	5.800	6.050	5.878	16,630
2023-06-16	5.750	6.050	5.600	5.800	5.635	31,002
2023-06-15	5.650	5.700	5.400	5.700	5.538	35,322
2023-06-14	6.150	6.200	5.550	5.700	5.538	82,336
2023-06-13	6.450	6.600	5.850	6.200	6.024	24,919

← NewerPage 14 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.