Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.344 | 5 |
| 2022-09-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.781 | 1 |
| 2022-09-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.781 | 5 |
| 2022-09-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.781 | 5 |
| 2022-09-15 | 6.050 | 6.050 | 5.500 | 5.950 | 5.781 | 38 |
| 2022-09-14 | 6.050 | 6.050 | 6.050 | 6.050 | 5.878 | 5 |
| 2022-09-13 | 6.050 | 6.050 | 6.050 | 6.050 | 5.878 | 5 |
| 2022-09-12 | 5.700 | 6.050 | 5.700 | 6.050 | 5.878 | 36 |
| 2022-09-09 | 6.050 | 6.050 | 5.700 | 5.700 | 5.538 | 129 |
| 2022-09-08 | 6.050 | 6.050 | 6.050 | 6.050 | 5.878 | 5 |
| 2022-09-07 | 6.100 | 6.100 | 5.700 | 6.050 | 5.878 | 68 |
| 2022-09-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.927 | 5 |
| 2022-09-05 | 6.100 | 6.100 | 6.100 | 6.100 | 5.927 | 5 |
| 2022-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 5.927 | 5 |
| 2022-09-01 | 6.200 | 6.200 | 6.150 | 6.150 | 5.975 | 204 |
| 2022-08-31 | 6.200 | 6.200 | 6.200 | 6.200 | 6.024 | 5 |
| 2022-08-30 | 6.150 | 6.250 | 6.150 | 6.250 | 6.072 | 526 |
| 2022-08-29 | 6.150 | 6.150 | 6.150 | 6.150 | 5.975 | 5 |
| 2022-08-26 | 6.150 | 6.150 | 6.150 | 6.150 | 5.975 | 43 |
| 2022-08-25 | 6.150 | 6.150 | 6.000 | 6.000 | 5.830 | 5 |
| 2022-08-24 | 6.150 | 6.150 | 6.150 | 6.150 | 5.975 | 204 |
| 2022-08-23 | 6.200 | 6.200 | 6.150 | 6.150 | 5.975 | 5 |
| 2022-08-22 | 6.200 | 6.200 | 6.000 | 6.000 | 5.830 | 933 |
| 2022-08-19 | 6.200 | 6.200 | 5.750 | 5.750 | 5.587 | 165 |
| 2022-08-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.024 | 5 |
| 2022-08-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.024 | 5 |
| 2022-08-16 | 6.200 | 6.200 | 6.150 | 6.200 | 6.024 | 250 |
| 2022-08-12 | 6.200 | 6.200 | 6.100 | 6.200 | 6.024 | 9 |
| 2022-08-11 | 6.100 | 6.100 | 6.100 | 6.100 | 5.927 | 482 |
| 2022-08-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.927 | 5 |
| 2022-08-09 | 6.100 | 6.100 | 5.700 | 6.000 | 5.830 | 583 |
| 2022-08-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.024 | 1 |
| 2022-08-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.024 | 5 |
| 2022-08-04 | 6.250 | 6.250 | 6.200 | 6.200 | 6.024 | 5 |
| 2022-08-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.538 | 5 |
| 2022-08-02 | 6.000 | 6.100 | 5.700 | 5.700 | 5.538 | 415 |
| 2022-08-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 5 |
| 2022-07-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 1 |
| 2022-07-28 | 6.000 | 6.000 | 5.700 | 6.000 | 5.830 | 404 |
| 2022-07-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 5 |
| 2022-07-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 5 |
| 2022-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.830 | 1 |
| 2022-07-22 | 5.550 | 6.000 | 5.550 | 6.000 | 5.830 | 751 |
| 2022-07-21 | 5.400 | 5.550 | 5.250 | 5.550 | 5.392 | 408 |
| 2022-07-20 | 5.500 | 5.500 | 5.400 | 5.450 | 5.295 | 513 |
| 2022-07-19 | 5.200 | 5.600 | 5.150 | 5.500 | 5.344 | 479 |
| 2022-07-18 | 5.200 | 5.300 | 5.200 | 5.200 | 5.052 | 305 |
| 2022-07-15 | 5.350 | 5.350 | 5.200 | 5.200 | 5.052 | 1,000 |
| 2022-07-14 | 5.350 | 5.450 | 5.350 | 5.350 | 5.198 | 556 |
| 2022-07-13 | 5.350 | 5.500 | 5.350 | 5.500 | 5.344 | 5 |
| 2022-07-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.684 | 98 |
| 2022-07-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.684 | 5 |
| 2022-07-08 | 5.400 | 5.800 | 5.400 | 5.750 | 5.587 | 432 |
| 2022-07-07 | 5.250 | 5.550 | 5.250 | 5.400 | 5.247 | 504 |
| 2022-07-06 | 5.700 | 5.700 | 5.600 | 5.600 | 5.441 | 5 |
| 2022-07-05 | 5.600 | 5.600 | 5.300 | 5.300 | 5.149 | 1,065 |
| 2022-07-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.441 | 5 |
| 2022-07-01 | 5.700 | 5.700 | 5.600 | 5.600 | 5.441 | 351 |
| 2022-06-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.295 | 235 |
| 2022-06-29 | 5.800 | 5.800 | 5.200 | 5.500 | 5.344 | 4,910 |
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.