Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 7.680 | 7.680 | 7.300 | 7.300 | 7.093 | 3,871 |
| 2022-03-29 | 7.980 | 7.980 | 7.300 | 7.300 | 7.093 | 3,226 |
| 2022-03-28 | 7.860 | 7.860 | 7.520 | 7.520 | 7.306 | 2,238 |
| 2022-03-25 | 8.460 | 8.460 | 7.620 | 7.620 | 7.404 | 2,088 |
| 2022-03-24 | 8.000 | 8.460 | 8.000 | 8.460 | 8.220 | 51 |
| 2022-03-23 | 8.480 | 8.480 | 8.000 | 8.000 | 7.773 | 6 |
| 2022-03-22 | 8.480 | 8.480 | 8.000 | 8.100 | 7.870 | 952 |
| 2022-03-21 | 7.900 | 8.260 | 7.800 | 8.260 | 8.025 | 237 |
| 2022-03-18 | 8.000 | 8.000 | 7.420 | 8.000 | 7.773 | 401 |
| 2022-03-17 | 8.480 | 8.480 | 8.000 | 8.000 | 7.773 | 255 |
| 2022-03-16 | 8.480 | 8.480 | 8.380 | 8.380 | 8.142 | 5 |
| 2022-03-15 | 8.420 | 8.420 | 8.380 | 8.380 | 8.142 | 7 |
| 2022-03-14 | 8.440 | 8.440 | 7.800 | 7.800 | 7.578 | 1,122 |
| 2022-03-11 | 8.460 | 8.460 | 8.440 | 8.440 | 8.200 | 5 |
| 2022-03-10 | 8.460 | 8.460 | 8.460 | 8.460 | 8.220 | 307 |
| 2022-03-09 | 8.480 | 8.480 | 8.460 | 8.460 | 8.220 | 5 |
| 2022-03-08 | 8.480 | 8.480 | 8.460 | 8.460 | 8.220 | 120 |
| 2022-03-07 | 8.480 | 8.480 | 7.800 | 7.800 | 7.578 | 5 |
| 2022-03-04 | 8.480 | 8.480 | 8.000 | 8.300 | 8.064 | 24 |
| 2022-03-03 | 8.500 | 8.500 | 7.660 | 8.000 | 7.773 | 108 |
| 2022-03-02 | 8.440 | 8.500 | 8.420 | 8.500 | 8.259 | 321 |
| 2022-03-01 | 8.460 | 8.460 | 8.460 | 8.460 | 8.220 | 5 |
| 2022-02-28 | 8.480 | 8.480 | 8.460 | 8.460 | 8.220 | 5 |
| 2022-02-25 | 7.960 | 8.480 | 7.960 | 8.480 | 8.239 | 74 |
| 2022-02-24 | 8.900 | 8.900 | 7.600 | 7.940 | 7.714 | 2,214 |
| 2022-02-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.647 | 5 |
| 2022-02-22 | 8.720 | 8.720 | 8.400 | 8.400 | 8.161 | 78 |
| 2022-02-21 | 8.960 | 8.960 | 8.280 | 8.320 | 8.084 | 371 |
| 2022-02-18 | 8.960 | 8.960 | 8.960 | 8.960 | 8.706 | 5 |
| 2022-02-17 | 8.280 | 8.960 | 8.280 | 8.940 | 8.686 | 4 |
| 2022-02-16 | 8.960 | 8.960 | 8.960 | 8.960 | 8.706 | 5 |
| 2022-02-15 | 8.960 | 8.960 | 8.960 | 8.960 | 8.706 | 5 |
| 2022-02-14 | 8.960 | 8.960 | 8.960 | 8.960 | 8.706 | 54 |
| 2022-02-11 | 9.000 | 9.000 | 8.240 | 8.960 | 8.706 | 62 |
| 2022-02-10 | 9.000 | 9.000 | 8.960 | 8.960 | 8.706 | 5 |
| 2022-02-09 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 5 |
| 2022-02-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 5 |
| 2022-02-07 | 9.000 | 9.000 | 9.000 | 9.000 | 8.744 | 5 |
| 2022-02-04 | 8.960 | 9.000 | 8.960 | 9.000 | 8.744 | 5 |
| 2022-02-03 | 8.960 | 8.960 | 8.960 | 8.960 | 8.706 | 5 |
| 2022-02-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.706 | 5 |
| 2022-02-01 | 8.980 | 9.000 | 8.240 | 9.000 | 8.744 | 66 |
| 2022-01-31 | 8.980 | 8.980 | 8.980 | 8.980 | 8.725 | 5 |
| 2022-01-28 | 8.980 | 8.980 | 8.980 | 8.980 | 8.725 | 5 |
| 2022-01-27 | 8.700 | 8.700 | 8.400 | 8.400 | 8.161 | 42 |
| 2022-01-26 | 8.700 | 8.700 | 8.700 | 8.700 | 8.453 | 5 |
| 2022-01-25 | 8.680 | 8.700 | 8.680 | 8.700 | 8.453 | 279 |
| 2022-01-24 | 9.240 | 9.240 | 7.980 | 7.980 | 7.753 | 451 |
| 2022-01-21 | 9.240 | 9.240 | 9.240 | 9.240 | 8.978 | 5 |
| 2022-01-20 | 9.260 | 9.260 | 9.260 | 9.260 | 8.997 | 5 |
| 2022-01-19 | 9.280 | 9.280 | 9.260 | 9.260 | 8.997 | 5 |
| 2022-01-18 | 9.280 | 9.280 | 9.260 | 9.260 | 8.997 | 124 |
| 2022-01-17 | 9.280 | 9.280 | 9.260 | 9.260 | 8.997 | 5 |
| 2022-01-14 | 9.280 | 9.280 | 9.260 | 9.260 | 8.997 | 5 |
| 2022-01-13 | 8.840 | 8.860 | 8.800 | 8.860 | 8.608 | 233 |
| 2022-01-12 | 8.880 | 8.880 | 8.040 | 8.860 | 8.608 | 29 |
| 2022-01-11 | 8.940 | 8.940 | 8.880 | 8.880 | 8.628 | 5 |
| 2022-01-10 | 8.660 | 8.940 | 8.600 | 8.940 | 8.686 | 104 |
| 2022-01-07 | 9.120 | 9.120 | 8.300 | 8.700 | 8.453 | 143 |
| 2022-01-05 | 8.980 | 9.180 | 8.500 | 8.500 | 8.259 | 41 |
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.