Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.100	6.100	6.000	6.000	5.830	85
2023-03-13	6.600	6.600	6.000	6.000	5.830	103
2023-03-10	6.250	6.250	5.800	6.000	5.830	104
2023-03-09	6.000	6.000	6.000	6.000	5.830	5
2023-03-08	6.000	6.000	6.000	6.000	5.830	101
2023-03-07	6.250	6.250	6.000	6.000	5.830	326
2023-03-06	6.250	6.250	6.200	6.200	6.024	5
2023-03-03	6.250	6.250	5.750	6.200	6.024	203
2023-03-02	6.250	6.250	6.000	6.250	6.072	404
2023-03-01	6.250	6.250	6.000	6.250	6.072	142
2023-02-28	5.750	6.300	5.750	6.300	6.121	2
2023-02-27	5.750	5.750	5.750	5.750	5.587	5
2023-02-24	5.800	6.200	5.750	5.750	5.587	405
2023-02-23	6.350	6.350	5.700	5.800	5.635	86
2023-02-22	6.300	6.350	6.300	6.350	6.170	5
2023-02-21	6.350	6.350	6.350	6.350	6.170	5
2023-02-20	6.400	6.400	6.350	6.400	6.218	108
2023-02-17	6.650	6.650	6.400	6.400	6.218	404
2023-02-16	6.650	6.650	6.350	6.350	6.170	5
2023-02-15	6.400	6.400	6.250	6.250	6.072	20
2023-02-14	6.300	6.300	6.200	6.300	6.121	351
2023-02-13	6.250	6.300	5.750	6.300	6.121	1,176
2023-02-10	5.800	6.100	5.800	6.050	5.878	1,104
2023-02-09	6.300	6.300	6.250	6.250	6.072	5
2023-02-08	6.200	6.200	6.000	6.000	5.830	2,106
2023-02-07	6.300	6.300	6.200	6.200	6.024	5
2023-02-06	6.400	6.400	6.000	6.100	5.927	846
2023-02-03	6.700	6.700	6.050	6.400	6.218	4,505
2023-02-02	6.700	6.700	6.700	6.700	6.510	5
2023-02-01	6.700	6.700	6.700	6.700	6.510	5
2023-01-31	6.700	6.700	6.700	6.700	6.510	5
2023-01-30	6.700	6.750	6.650	6.750	6.558	182
2023-01-27	6.600	6.700	6.600	6.700	6.510	561
2023-01-26	6.600	6.600	6.300	6.550	6.364	781
2023-01-25	6.600	6.600	6.600	6.600	6.413	5
2023-01-24	6.600	6.600	6.550	6.600	6.413	9
2023-01-23	6.600	6.600	6.450	6.450	6.267	510
2023-01-20	6.550	6.550	6.550	6.550	6.364	5
2023-01-19	6.600	6.600	6.000	6.550	6.364	1,898
2023-01-18	6.600	6.600	6.550	6.600	6.413	9
2023-01-17	6.600	6.600	6.300	6.500	6.315	2,202
2023-01-16	6.500	6.600	6.500	6.600	6.413	303
2023-01-13	6.550	6.550	6.400	6.500	6.315	1,133
2023-01-12	6.200	6.200	6.000	6.100	5.927	909
2023-01-11	6.000	6.200	5.950	6.200	6.024	2,801
2023-01-10	5.500	5.950	5.500	5.950	5.781	5
2023-01-09	5.450	5.500	5.450	5.500	5.344	337
2023-01-05	5.150	5.500	5.150	5.500	5.344	5
2023-01-04	5.500	5.500	5.250	5.500	5.344	864
2023-01-03	5.500	5.500	5.500	5.500	5.344	5
2023-01-02	5.500	5.500	5.500	5.500	5.344	5
2022-12-30	5.500	5.500	5.250	5.500	5.344	142
2022-12-29	5.500	5.500	5.200	5.250	5.101	26
2022-12-28	5.400	5.400	5.050	5.200	5.052	3,572
2022-12-27	5.300	5.400	5.050	5.300	5.149	1,408
2022-12-23	5.400	5.400	5.100	5.400	5.247	118
2022-12-22	5.500	5.500	5.400	5.400	5.247	5
2022-12-21	5.500	5.500	5.500	5.500	5.344	5
2022-12-20	5.500	5.500	5.500	5.500	5.344	132
2022-12-19	5.500	5.500	5.100	5.500	5.344	503

← NewerPage 16 of 21 · 1,255 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.