Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.100	14.100	13.550	14.100	13.699	96
2026-04-28	13.000	14.000	13.000	14.000	13.602	576
2026-04-27	12.900	13.100	12.900	13.100	12.728	51
2026-04-24	14.300	14.300	12.900	12.900	12.534	313
2026-04-23	14.300	14.300	14.300	14.300	13.894	2
2026-04-22	14.200	14.300	13.750	14.300	13.894	4,754
2026-04-21	12.550	13.800	12.550	13.750	13.359	2,301
2026-04-20	14.000	14.200	12.850	13.050	12.679	932
2026-04-17	14.200	14.200	14.200	14.200	13.797	4
2026-04-16	13.700	14.300	13.300	14.200	13.797	2,608
2026-04-15	14.300	14.300	14.300	14.300	13.894	4
2026-04-14	14.300	14.300	14.300	14.300	13.894	20
2026-04-13	13.850	14.300	13.800	14.300	13.894	836
2026-04-10	13.700	13.750	13.600	13.700	13.311	314
2026-04-09	13.800	13.850	13.500	13.850	13.457	678
2026-04-08	13.600	13.800	13.400	13.800	13.408	664
2026-04-07	12.700	13.550	12.700	13.550	13.165	5,918
2026-04-02	13.200	13.600	13.200	13.200	12.825	29
2026-04-01	12.900	12.950	12.550	12.900	12.534	2,736
2026-03-31	12.400	12.400	12.400	12.400	12.048	6
2026-03-30	12.950	12.950	12.400	12.850	12.485	40
2026-03-27	12.950	12.950	12.950	12.950	12.582	4
2026-03-26	12.950	12.950	12.950	12.950	12.582	14
2026-03-25	12.950	12.950	12.500	12.950	12.582	5
2026-03-24	12.950	12.950	12.950	12.950	12.582	5
2026-03-23	13.400	13.400	12.800	13.000	12.631	1,429
2026-03-20	13.650	13.650	13.000	13.400	13.019	105
2026-03-19	13.650	13.650	12.850	13.450	13.068	627
2026-03-18	13.650	13.650	13.000	13.650	13.262	975
2026-03-17	13.650	13.650	13.500	13.500	13.117	105
2026-03-16	13.650	13.650	13.650	13.650	13.262	4
2026-03-13	13.650	13.650	13.650	13.650	13.262	60
2026-03-12	13.850	13.850	13.100	13.700	13.311	2,752
2026-03-11	13.950	13.950	13.900	13.900	13.505	6
2026-03-10	14.900	14.900	13.450	13.950	13.554	6,799
2026-03-09	14.850	14.900	14.000	14.900	14.477	1,370
2026-03-06	14.900	14.900	14.200	14.900	14.477	337
2026-03-05	14.900	14.900	14.200	14.900	14.477	6
2026-03-04	13.950	14.900	13.600	14.900	14.477	4,505
2026-03-03	15.450	15.450	14.100	14.350	13.942	228
2026-03-02	14.000	15.400	14.000	15.400	14.963	2,195
2026-02-27	15.200	15.450	15.000	15.450	15.011	3,144
2026-02-26	15.000	15.450	14.350	15.400	14.963	4,660
2026-02-25	13.800	14.600	13.300	14.600	14.185	1,954
2026-02-24	13.800	13.800	13.600	13.800	13.408	707
2026-02-23	13.550	13.600	13.400	13.600	13.214	385
2026-02-20	13.500	13.550	13.200	13.550	13.165	1,502
2026-02-19	13.450	13.500	13.450	13.500	13.117	1,000
2026-02-18	13.350	13.500	13.000	13.000	12.631	2,752
2026-02-17	12.750	13.350	12.750	13.100	12.728	1,398
2026-02-16	12.800	12.800	12.800	12.800	12.436	59
2026-02-13	13.000	13.000	13.000	13.000	12.631	2
2026-02-12	13.000	13.000	13.000	13.000	12.631	3
2026-02-11	12.950	13.000	12.750	13.000	12.631	604
2026-02-10	13.350	13.350	13.350	13.350	12.971	2
2026-02-09	13.350	13.350	13.000	13.350	12.971	528
2026-02-06	13.300	13.350	12.300	13.350	12.971	2,715
2026-02-05	13.300	13.300	13.300	13.300	12.922	4
2026-02-04	13.300	13.300	13.300	13.300	12.922	3
2026-02-03	13.200	13.300	12.650	13.300	12.922	331

← NewerPage 3 of 5 · 249 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.