Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.450	16.950	16.450	16.950	16.950	18
2026-07-23	16.950	16.950	16.350	16.950	16.950	79
2026-07-22	16.850	17.350	16.350	16.950	16.950	1,811
2026-07-21	15.950	16.600	15.850	16.600	16.600	510
2026-07-20	16.850	16.850	15.950	15.950	15.950	549
2026-07-17	16.000	16.900	15.900	16.900	16.900	425
2026-07-16	16.450	16.500	15.750	16.500	16.500	1,180
2026-07-15	16.900	16.900	16.450	16.450	16.450	164
2026-07-14	15.600	16.900	15.600	16.500	16.500	734
2026-07-13	17.400	17.600	17.200	17.600	17.100	826
2026-07-10	17.450	17.450	17.200	17.400	16.906	247
2026-07-09	17.000	17.450	16.650	17.450	16.954	1,016
2026-07-08	17.000	17.000	16.550	17.000	16.517	778
2026-07-07	17.000	17.000	16.500	16.950	16.469	1,208
2026-07-06	17.000	17.000	17.000	17.000	16.517	109
2026-07-03	17.500	17.500	17.000	17.000	16.517	66
2026-07-02	17.050	17.050	17.000	17.000	16.517	504
2026-07-01	17.500	17.500	16.500	17.050	16.566	297
2026-06-30	17.500	17.500	16.400	16.900	16.420	178
2026-06-29	17.500	17.500	17.150	17.150	16.663	165
2026-06-26	17.350	17.350	17.300	17.300	16.809	355
2026-06-25	16.800	17.250	16.800	17.000	16.517	10
2026-06-24	17.000	17.000	16.650	16.800	16.323	1,441
2026-06-23	17.900	17.900	17.000	17.150	16.663	953
2026-06-22	17.050	17.900	17.050	17.900	17.392	100,504
2026-06-19	17.800	17.800	17.100	17.500	17.003	194
2026-06-18	17.400	17.800	17.050	17.800	17.294	1,052
2026-06-17	17.350	17.450	17.050	17.450	16.954	29
2026-06-16	17.400	17.450	17.050	17.350	16.857	373
2026-06-15	17.450	17.450	17.000	17.150	16.663	1,586
2026-06-12	18.000	18.000	17.000	17.000	16.517	3,100
2026-06-11	16.850	18.000	16.250	17.600	17.100	88,637
2026-06-10	17.450	17.450	16.300	16.350	15.886	2,171
2026-06-09	17.450	17.450	16.950	16.950	16.469	872
2026-06-08	17.850	18.000	16.450	16.450	15.983	4,190
2026-06-05	17.950	17.950	17.500	17.850	17.343	1,343
2026-06-03	16.800	17.500	16.750	17.500	17.003	5,795
2026-06-02	16.700	16.850	16.050	16.700	16.226	2,797
2026-06-01	17.000	17.000	16.000	16.700	16.226	1,286
2026-05-29	15.000	17.000	14.700	17.000	16.517	12,287
2026-05-28	15.000	15.000	15.000	15.000	14.574	1
2026-05-27	15.000	15.000	15.000	15.000	14.574	8
2026-05-26	15.350	15.350	15.000	15.000	14.574	85
2026-05-25	15.200	15.300	14.650	15.300	14.865	194
2026-05-22	14.400	15.400	14.150	15.200	14.768	1,177
2026-05-21	15.000	15.000	13.650	13.650	13.262	1,142
2026-05-20	15.400	15.400	14.700	14.900	14.477	132
2026-05-19	15.000	15.200	14.550	14.550	14.137	5,611
2026-05-18	15.000	15.000	14.300	14.900	14.477	1,156
2026-05-15	14.750	14.750	14.300	14.750	14.331	178
2026-05-14	14.850	14.850	14.750	14.750	14.331	8
2026-05-13	13.700	14.850	13.700	14.800	14.380	2,411
2026-05-12	14.950	14.950	14.650	14.850	14.428	380
2026-05-11	14.950	14.950	14.650	14.650	14.234	12
2026-05-08	13.700	14.650	13.700	14.650	14.234	543
2026-05-07	15.000	15.050	13.700	13.850	13.457	1,656
2026-05-06	14.500	15.000	13.600	15.000	14.574	8,830
2026-05-05	14.700	14.700	14.150	14.500	14.088	1,906
2026-05-04	14.500	14.800	13.300	14.000	13.602	2,289
2026-04-30	14.300	14.300	14.300	14.300	13.894	15

← NewerPage 2 of 21 · 1,251 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.