Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 8.980 | 8.980 | 8.600 | 8.600 | 8.356 | 305 |
| 2022-01-03 | 8.700 | 8.980 | 8.700 | 8.980 | 8.725 | 430 |
| 2021-12-30 | 8.140 | 8.700 | 8.140 | 8.700 | 8.453 | 280 |
| 2021-12-29 | 8.600 | 8.600 | 7.740 | 7.800 | 7.578 | 888 |
| 2021-12-28 | 8.960 | 8.960 | 7.580 | 7.900 | 7.676 | 1,515 |
| 2021-12-27 | 8.340 | 8.340 | 8.340 | 8.340 | 8.103 | 5 |
| 2021-12-23 | 8.960 | 8.960 | 8.340 | 8.340 | 8.103 | 125 |
| 2021-12-22 | 9.000 | 9.000 | 8.340 | 8.340 | 8.103 | 1,001 |
| 2021-12-21 | 9.180 | 9.180 | 9.000 | 9.000 | 8.744 | 5 |
| 2021-12-20 | 9.180 | 9.180 | 9.080 | 9.080 | 8.822 | 5 |
| 2021-12-17 | 9.180 | 9.180 | 9.180 | 9.180 | 8.919 | 5 |
| 2021-12-16 | 9.180 | 9.180 | 9.180 | 9.180 | 8.919 | 208 |
| 2021-12-15 | 9.240 | 9.240 | 9.180 | 9.180 | 8.919 | 5 |
| 2021-12-14 | 9.180 | 9.180 | 9.180 | 9.180 | 8.919 | 1 |
| 2021-12-13 | 9.280 | 9.280 | 9.180 | 9.180 | 8.919 | 5 |
| 2021-12-10 | 8.620 | 9.280 | 8.620 | 9.280 | 9.016 | 42 |
| 2021-12-09 | 9.280 | 9.280 | 9.200 | 9.200 | 8.939 | 5 |
| 2021-12-08 | 9.240 | 9.240 | 9.240 | 9.240 | 8.978 | 166 |
| 2021-12-07 | 9.500 | 9.500 | 9.320 | 9.320 | 9.055 | 5 |
| 2021-12-06 | 9.460 | 9.460 | 8.800 | 9.160 | 8.900 | 598 |
| 2021-12-03 | 9.980 | 9.980 | 8.900 | 8.900 | 8.647 | 1,443 |
| 2021-12-02 | 9.900 | 9.900 | 9.740 | 9.740 | 9.463 | 100 |
| 2021-12-01 | 9.980 | 9.980 | 9.900 | 9.900 | 9.619 | 5 |
| 2021-11-30 | 9.980 | 9.980 | 9.200 | 9.200 | 8.939 | 413 |
| 2021-11-29 | 10.150 | 10.150 | 9.980 | 9.980 | 9.697 | 25 |
| 2021-11-26 | 10.150 | 10.150 | 10.150 | 10.150 | 9.862 | 5 |
| 2021-11-25 | 10.300 | 10.300 | 10.150 | 10.150 | 9.862 | 5 |
| 2021-11-24 | 10.350 | 10.350 | 10.300 | 10.300 | 10.007 | 5 |
| 2021-11-23 | 10.000 | 10.400 | 10.000 | 10.400 | 10.105 | 2,001 |
| 2021-11-22 | 10.000 | 10.000 | 10.000 | 10.000 | 9.716 | 5 |
| 2021-11-19 | 10.000 | 10.000 | 9.320 | 10.000 | 9.716 | 136 |
| 2021-11-18 | 10.000 | 10.000 | 9.500 | 9.500 | 9.230 | 5 |
| 2021-11-17 | 9.500 | 9.500 | 9.320 | 9.500 | 9.230 | 129 |
| 2021-11-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.230 | 5 |
| 2021-11-15 | 9.980 | 9.980 | 9.300 | 9.300 | 9.036 | 136 |
| 2021-11-12 | 9.980 | 9.980 | 9.980 | 9.980 | 9.697 | 5 |
| 2021-11-10 | 9.980 | 9.980 | 9.500 | 9.980 | 9.697 | 104 |
| 2021-11-09 | 9.020 | 9.020 | 9.000 | 9.000 | 8.744 | 216 |
| 2021-11-08 | 9.980 | 9.980 | 9.840 | 9.840 | 9.561 | 5 |
| 2021-11-05 | 9.800 | 9.800 | 9.800 | 9.800 | 9.522 | 5 |
| 2021-11-04 | 9.800 | 9.800 | 8.920 | 9.780 | 9.502 | 12 |
| 2021-11-03 | 9.800 | 9.800 | 9.800 | 9.800 | 9.522 | 1 |
| 2021-11-02 | 8.860 | 9.740 | 8.860 | 9.740 | 9.463 | 34 |
| 2021-10-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.327 | 5 |
| 2021-10-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.327 | 5 |
| 2021-10-27 | 9.600 | 9.600 | 9.600 | 9.600 | 9.327 | 5 |
| 2021-10-26 | 9.660 | 9.660 | 8.680 | 8.680 | 8.433 | 12 |
| 2021-10-25 | 10.000 | 10.000 | 9.660 | 9.660 | 9.386 | 5 |
| 2021-10-22 | 9.600 | 9.600 | 9.600 | 9.600 | 9.327 | 125 |
| 2021-10-21 | 9.600 | 9.600 | 9.600 | 9.600 | 9.327 | 5 |
| 2021-10-20 | 9.480 | 9.480 | 9.480 | 9.480 | 9.211 | 0 |
| 2021-10-19 | 9.480 | 9.480 | 9.480 | 9.480 | 9.211 | 216 |
| 2021-10-18 | 9.480 | 9.480 | 9.480 | 9.480 | 9.211 | 5 |
| 2021-10-15 | 9.460 | 9.480 | 9.460 | 9.480 | 9.211 | 5 |
| 2021-10-14 | 9.480 | 9.480 | 9.200 | 9.200 | 8.939 | 294 |
← NewerPage 21 of 21 · 1,255 trading days
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.