Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.732 | 105 |
| 2022-06-27 | 5.900 | 5.900 | 5.500 | 5.500 | 5.344 | 2,051 |
| 2022-06-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.732 | 5 |
| 2022-06-23 | 5.950 | 5.950 | 5.800 | 5.900 | 5.732 | 410 |
| 2022-06-22 | 6.250 | 6.250 | 5.900 | 6.100 | 5.927 | 148 |
| 2022-06-21 | 6.250 | 6.300 | 6.000 | 6.000 | 5.830 | 3,917 |
| 2022-06-20 | 6.000 | 6.500 | 6.000 | 6.250 | 6.072 | 4,317 |
| 2022-06-17 | 6.500 | 6.500 | 6.000 | 6.200 | 6.024 | 9,715 |
| 2022-06-15 | 6.500 | 7.000 | 5.950 | 6.000 | 5.830 | 13,489 |
| 2022-06-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.781 | 5 |
| 2022-06-13 | 6.100 | 6.100 | 5.950 | 5.950 | 5.781 | 1,340 |
| 2022-06-10 | 7.000 | 7.000 | 6.100 | 6.100 | 5.927 | 4,296 |
| 2022-06-09 | 6.450 | 6.950 | 6.450 | 6.950 | 6.753 | 80 |
| 2022-06-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.218 | 5 |
| 2022-06-07 | 6.950 | 6.950 | 6.450 | 6.450 | 6.267 | 567 |
| 2022-06-06 | 6.950 | 6.950 | 6.550 | 6.550 | 6.364 | 1,320 |
| 2022-06-03 | 6.600 | 6.800 | 6.600 | 6.750 | 6.558 | 23 |
| 2022-06-02 | 6.300 | 6.300 | 6.000 | 6.000 | 5.830 | 473 |
| 2022-06-01 | 6.300 | 6.300 | 5.750 | 5.750 | 5.587 | 251 |
| 2022-05-31 | 6.300 | 6.300 | 6.300 | 6.300 | 6.121 | 5 |
| 2022-05-30 | 6.350 | 6.350 | 6.250 | 6.250 | 6.072 | 48 |
| 2022-05-27 | 6.250 | 6.250 | 5.700 | 5.700 | 5.538 | 887 |
| 2022-05-26 | 6.400 | 6.400 | 6.250 | 6.250 | 6.072 | 5 |
| 2022-05-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.218 | 5 |
| 2022-05-24 | 6.450 | 6.450 | 6.000 | 6.000 | 5.830 | 494 |
| 2022-05-23 | 6.600 | 6.600 | 5.950 | 5.950 | 5.781 | 355 |
| 2022-05-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.413 | 5 |
| 2022-05-19 | 6.700 | 6.700 | 6.600 | 6.600 | 6.413 | 5 |
| 2022-05-18 | 6.850 | 6.850 | 6.750 | 6.750 | 6.558 | 5 |
| 2022-05-17 | 6.200 | 6.700 | 6.200 | 6.700 | 6.510 | 1,199 |
| 2022-05-16 | 6.300 | 6.300 | 6.100 | 6.100 | 5.927 | 130 |
| 2022-05-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.121 | 5 |
| 2022-05-12 | 6.450 | 6.450 | 6.300 | 6.300 | 6.121 | 11 |
| 2022-05-11 | 7.250 | 7.250 | 5.900 | 6.000 | 5.830 | 5,553 |
| 2022-05-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.044 | 5 |
| 2022-05-09 | 7.000 | 7.350 | 7.000 | 7.350 | 7.141 | 5 |
| 2022-05-06 | 7.100 | 7.100 | 6.900 | 6.900 | 6.704 | 19 |
| 2022-05-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.044 | 5 |
| 2022-05-04 | 7.250 | 7.250 | 7.200 | 7.250 | 7.044 | 9 |
| 2022-05-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.044 | 5 |
| 2022-04-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.287 | 5 |
| 2022-04-28 | 7.200 | 7.200 | 7.200 | 7.200 | 6.996 | 5 |
| 2022-04-27 | 7.250 | 7.250 | 7.200 | 7.200 | 6.996 | 14 |
| 2022-04-26 | 7.350 | 7.350 | 6.900 | 7.250 | 7.044 | 124 |
| 2022-04-25 | 7.400 | 7.400 | 6.700 | 6.700 | 6.510 | 30 |
| 2022-04-22 | 7.400 | 7.400 | 7.000 | 7.400 | 7.190 | 10 |
| 2022-04-21 | 7.200 | 7.200 | 7.050 | 7.100 | 6.898 | 5,853 |
| 2022-04-20 | 7.600 | 7.600 | 6.700 | 6.700 | 6.510 | 5,530 |
| 2022-04-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.384 | 5 |
| 2022-04-14 | 7.550 | 7.600 | 7.550 | 7.600 | 7.384 | 735 |
| 2022-04-13 | 7.600 | 7.600 | 7.500 | 7.500 | 7.287 | 806 |
| 2022-04-12 | 7.540 | 7.540 | 7.540 | 7.540 | 7.326 | 874 |
| 2022-04-11 | 7.460 | 7.540 | 7.460 | 7.460 | 7.248 | 54 |
| 2022-04-08 | 7.100 | 7.460 | 7.100 | 7.460 | 7.248 | 171 |
| 2022-04-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.287 | 5 |
| 2022-04-06 | 7.580 | 7.580 | 7.100 | 7.380 | 7.170 | 284 |
| 2022-04-05 | 7.520 | 7.520 | 7.000 | 7.200 | 6.996 | 2,924 |
| 2022-04-04 | 7.520 | 7.520 | 7.500 | 7.520 | 7.306 | 505 |
| 2022-04-01 | 7.600 | 7.600 | 7.520 | 7.520 | 7.306 | 131 |
| 2022-03-31 | 7.680 | 7.680 | 7.000 | 7.600 | 7.384 | 990 |
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.