Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.441 | 5 |
| 2022-12-15 | 5.600 | 5.600 | 5.550 | 5.550 | 5.392 | 253 |
| 2022-12-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 5 |
| 2022-12-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 1 |
| 2022-12-12 | 5.400 | 5.500 | 5.400 | 5.400 | 5.247 | 104 |
| 2022-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 1 |
| 2022-12-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 5 |
| 2022-12-07 | 5.500 | 5.550 | 5.400 | 5.550 | 5.392 | 1,183 |
| 2022-12-06 | 5.100 | 5.500 | 5.100 | 5.500 | 5.344 | 8 |
| 2022-12-05 | 5.100 | 5.500 | 5.100 | 5.500 | 5.344 | 1,408 |
| 2022-12-02 | 5.500 | 5.500 | 5.400 | 5.500 | 5.344 | 187 |
| 2022-12-01 | 5.800 | 5.800 | 5.500 | 5.500 | 5.344 | 179 |
| 2022-11-30 | 5.500 | 5.800 | 5.500 | 5.800 | 5.635 | 280 |
| 2022-11-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 5 |
| 2022-11-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 5 |
| 2022-11-25 | 5.500 | 5.500 | 5.450 | 5.500 | 5.344 | 1,868 |
| 2022-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 64 |
| 2022-11-23 | 5.450 | 5.500 | 5.450 | 5.500 | 5.344 | 5 |
| 2022-11-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.295 | 5 |
| 2022-11-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.295 | 5 |
| 2022-11-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.295 | 5 |
| 2022-11-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.295 | 164 |
| 2022-11-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 5 |
| 2022-11-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 5 |
| 2022-11-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 1 |
| 2022-11-10 | 5.450 | 5.450 | 5.400 | 5.400 | 5.247 | 51 |
| 2022-11-09 | 5.400 | 5.450 | 5.400 | 5.450 | 5.295 | 2,153 |
| 2022-11-08 | 5.400 | 5.450 | 5.400 | 5.450 | 5.295 | 5 |
| 2022-11-07 | 5.650 | 6.200 | 5.400 | 5.400 | 5.247 | 1,362 |
| 2022-11-04 | 5.350 | 5.600 | 5.350 | 5.600 | 5.441 | 322 |
| 2022-11-03 | 5.400 | 5.450 | 5.350 | 5.450 | 5.295 | 933 |
| 2022-11-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 5 |
| 2022-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 1 |
| 2022-10-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.247 | 5 |
| 2022-10-27 | 5.450 | 5.450 | 5.400 | 5.400 | 5.247 | 104 |
| 2022-10-26 | 5.050 | 5.300 | 5.050 | 5.300 | 5.149 | 5 |
| 2022-10-25 | 5.050 | 5.450 | 5.050 | 5.050 | 4.907 | 321 |
| 2022-10-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-14 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-12 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-10 | 5.550 | 5.550 | 5.050 | 5.050 | 4.907 | 5 |
| 2022-10-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 4 |
| 2022-10-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 28 |
| 2022-10-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 5 |
| 2022-10-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.392 | 5 |
| 2022-10-03 | 5.600 | 5.600 | 5.450 | 5.550 | 5.392 | 227 |
| 2022-09-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.004 | 804 |
| 2022-09-29 | 5.150 | 5.200 | 5.150 | 5.200 | 5.052 | 5 |
| 2022-09-28 | 5.650 | 5.650 | 5.150 | 5.150 | 5.004 | 466 |
| 2022-09-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.052 | 5 |
| 2022-09-26 | 5.450 | 5.450 | 5.300 | 5.300 | 5.149 | 343 |
| 2022-09-23 | 5.900 | 5.900 | 5.500 | 5.500 | 5.344 | 102 |
| 2022-09-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 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.