Feerum S.A. historical data
| 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 |
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.