Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 6.450 | 6.600 | 5.850 | 6.200 | 6.024 | 24,919 |
| 2023-06-12 | 6.350 | 6.450 | 6.300 | 6.350 | 6.170 | 11,256 |
| 2023-06-09 | 6.650 | 6.800 | 6.250 | 6.400 | 6.218 | 48,317 |
| 2023-06-07 | 6.950 | 7.050 | 6.350 | 6.600 | 6.413 | 94,156 |
| 2023-06-06 | 7.150 | 7.200 | 6.800 | 6.900 | 6.704 | 17,981 |
| 2023-06-05 | 7.400 | 7.400 | 7.100 | 7.150 | 6.947 | 5,018 |
| 2023-06-02 | 7.250 | 7.400 | 6.800 | 7.250 | 7.044 | 22,444 |
| 2023-06-01 | 7.300 | 7.400 | 7.050 | 7.050 | 6.850 | 24,980 |
| 2023-05-31 | 7.200 | 7.450 | 7.000 | 7.100 | 6.898 | 19,606 |
| 2023-05-30 | 7.350 | 7.700 | 7.050 | 7.500 | 7.287 | 39,103 |
| 2023-05-29 | 7.300 | 7.800 | 7.000 | 7.450 | 7.238 | 67,558 |
| 2023-05-26 | 6.750 | 7.100 | 6.750 | 7.100 | 6.898 | 2,696 |
| 2023-05-25 | 7.200 | 7.300 | 6.800 | 7.000 | 6.801 | 7,926 |
| 2023-05-24 | 7.200 | 7.250 | 6.900 | 7.050 | 6.850 | 16,408 |
| 2023-05-23 | 7.500 | 7.600 | 6.800 | 7.200 | 6.996 | 54,645 |
| 2023-05-22 | 6.600 | 7.600 | 6.600 | 7.250 | 7.044 | 115,786 |
| 2023-05-19 | 6.200 | 6.400 | 5.900 | 6.250 | 6.072 | 98,591 |
| 2023-05-18 | 6.300 | 6.350 | 6.200 | 6.200 | 6.024 | 3,918 |
| 2023-05-17 | 6.250 | 6.450 | 6.100 | 6.300 | 6.121 | 38,341 |
| 2023-05-16 | 6.450 | 6.700 | 6.100 | 6.150 | 5.975 | 42,483 |
| 2023-05-15 | 5.750 | 6.900 | 5.550 | 6.150 | 5.975 | 351,474 |
| 2023-05-12 | 5.750 | 5.750 | 5.500 | 5.650 | 5.490 | 32,583 |
| 2023-05-11 | 6.250 | 6.600 | 5.650 | 5.700 | 5.538 | 108,945 |
| 2023-05-10 | 5.550 | 6.550 | 5.500 | 6.250 | 6.072 | 36,315 |
| 2023-05-09 | 5.600 | 5.600 | 5.350 | 5.450 | 5.295 | 20,809 |
| 2023-05-08 | 5.400 | 5.600 | 5.400 | 5.400 | 5.247 | 59,607 |
| 2023-05-05 | 5.600 | 5.600 | 5.400 | 5.400 | 5.247 | 1,743 |
| 2023-05-04 | 5.600 | 5.600 | 5.350 | 5.350 | 5.198 | 4,216 |
| 2023-05-02 | 5.600 | 5.650 | 5.400 | 5.400 | 5.247 | 9,821 |
| 2023-04-28 | 5.350 | 5.350 | 5.300 | 5.300 | 5.149 | 1,961 |
| 2023-04-27 | 5.600 | 5.600 | 5.350 | 5.350 | 5.198 | 1,811 |
| 2023-04-26 | 5.600 | 5.600 | 5.400 | 5.400 | 5.247 | 6,521 |
| 2023-04-25 | 5.550 | 5.550 | 5.400 | 5.500 | 5.344 | 5,306 |
| 2023-04-24 | 5.550 | 5.550 | 5.300 | 5.550 | 5.392 | 2,682 |
| 2023-04-21 | 5.600 | 5.600 | 5.400 | 5.400 | 5.247 | 14,956 |
| 2023-04-20 | 5.500 | 5.600 | 5.300 | 5.500 | 5.344 | 6,279 |
| 2023-04-19 | 5.850 | 5.850 | 5.400 | 5.500 | 5.344 | 44,240 |
| 2023-04-18 | 6.150 | 6.150 | 5.500 | 5.950 | 5.781 | 8,850 |
| 2023-04-17 | 6.150 | 6.500 | 6.000 | 6.000 | 5.830 | 36,108 |
| 2023-04-14 | 6.550 | 6.550 | 5.650 | 5.650 | 5.490 | 2,326 |
| 2023-04-13 | 6.200 | 6.550 | 6.100 | 6.100 | 5.927 | 518 |
| 2023-04-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 2,537 |
| 2023-04-11 | 5.900 | 6.000 | 5.500 | 6.000 | 5.830 | 2,124 |
| 2023-04-06 | 6.000 | 6.000 | 5.950 | 5.950 | 5.781 | 5 |
| 2023-04-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 1,504 |
| 2023-04-04 | 5.900 | 6.000 | 5.900 | 5.900 | 5.732 | 632 |
| 2023-04-03 | 5.900 | 5.900 | 5.700 | 5.850 | 5.684 | 298 |
| 2023-03-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.732 | 5 |
| 2023-03-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.732 | 5 |
| 2023-03-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.732 | 1 |
| 2023-03-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.732 | 5 |
| 2023-03-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.732 | 5 |
| 2023-03-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.781 | 5 |
| 2023-03-23 | 6.000 | 6.000 | 5.950 | 5.950 | 5.781 | 341 |
| 2023-03-22 | 5.900 | 6.000 | 5.900 | 6.000 | 5.830 | 801 |
| 2023-03-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 5 |
| 2023-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 5 |
| 2023-03-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 5 |
| 2023-03-16 | 6.050 | 6.050 | 6.000 | 6.000 | 5.830 | 5 |
| 2023-03-15 | 6.200 | 6.200 | 6.100 | 6.100 | 5.927 | 5 |
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.