Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12.600	12.600	12.350	12.350	11.999	472
2025-10-29	12.600	12.600	12.350	12.350	11.999	256
2025-10-28	12.600	12.600	12.600	12.600	12.242	2
2025-10-27	12.600	12.600	12.400	12.400	12.048	276
2025-10-24	12.600	12.600	12.500	12.600	12.242	95
2025-10-23	12.600	12.600	12.600	12.600	12.242	4
2025-10-22	12.600	12.600	12.550	12.600	12.242	18
2025-10-21	12.600	12.600	12.550	12.550	12.194	11,952
2025-10-20	12.800	12.800	12.350	12.600	12.242	199
2025-10-17	12.800	12.800	12.800	12.800	12.436	4
2025-10-16	12.800	12.800	12.800	12.800	12.436	4
2025-10-15	12.850	12.850	12.500	12.500	12.145	118
2025-10-14	12.600	12.600	12.500	12.500	12.145	70
2025-10-13	12.600	13.100	12.500	12.500	12.145	508
2025-10-10	13.150	13.400	13.150	13.400	13.019	4
2025-10-09	13.500	13.500	13.150	13.150	12.776	4
2025-10-08	13.500	13.500	13.150	13.200	12.825	285
2025-10-07	13.500	13.500	12.800	12.800	12.436	288
2025-10-06	13.500	13.500	12.650	12.650	12.291	271
2025-10-03	13.500	13.500	12.850	13.000	12.631	1,195
2025-10-02	13.000	13.550	12.750	12.750	12.388	880
2025-10-01	13.550	13.950	12.600	12.600	12.242	3,066
2025-09-30	13.500	13.500	13.500	13.500	13.117	2
2025-09-29	13.500	13.500	13.500	13.500	13.117	2
2025-09-26	13.400	13.400	13.400	13.400	13.019	0
2025-09-25	13.250	13.400	13.200	13.400	13.019	1,549
2025-09-24	13.550	13.550	13.200	13.500	13.117	1,865
2025-09-23	13.450	13.500	13.250	13.400	13.019	2,907
2025-09-22	13.500	13.500	13.050	13.450	13.068	702
2025-09-19	13.500	13.500	13.350	13.350	12.971	10
2025-09-18	13.300	13.300	13.100	13.100	12.728	104
2025-09-17	13.500	13.500	13.200	13.200	12.825	224
2025-09-16	13.600	13.600	13.250	13.400	13.019	1,374
2025-09-15	13.600	13.600	13.050	13.050	12.679	104
2025-09-12	13.000	13.100	13.000	13.100	12.728	682
2025-09-11	13.600	13.600	13.000	13.100	12.728	2,800
2025-09-10	13.600	13.600	13.100	13.100	12.728	706
2025-09-09	13.250	13.500	13.250	13.500	13.117	1,599
2025-09-08	13.250	13.250	13.250	13.250	12.874	4
2025-09-05	13.100	13.250	13.000	13.250	12.874	290
2025-09-04	13.400	13.400	13.050	13.100	12.728	304
2025-09-03	13.400	13.400	12.500	13.350	12.971	1,175
2025-09-02	13.400	13.400	12.450	13.400	13.019	517
2025-09-01	13.400	13.400	13.350	13.350	12.971	130
2025-08-29	13.200	13.350	12.750	13.350	12.971	1,524
2025-08-28	13.200	13.200	13.200	13.200	12.825	6
2025-08-27	13.200	13.200	13.200	13.200	12.825	4
2025-08-26	13.500	13.500	13.200	13.200	12.825	34
2025-08-25	13.500	13.500	12.600	12.900	12.534	932
2025-08-22	12.650	12.650	12.650	12.650	12.291	30
2025-08-21	13.600	13.600	13.000	13.350	12.971	3,072
2025-08-20	12.400	12.400	12.400	12.400	12.048	2
2025-08-19	13.000	13.000	12.400	12.400	12.048	2,578
2025-08-18	13.350	13.350	12.600	13.000	12.631	176
2025-08-14	13.000	13.350	12.500	13.350	12.971	217
2025-08-13	12.500	13.000	12.500	13.000	12.631	1,351
2025-08-12	12.950	12.950	12.500	12.900	12.534	382
2025-08-11	12.950	12.950	12.500	12.950	12.582	20
2025-08-08	12.950	12.950	12.850	12.850	12.485	20
2025-08-07	12.950	12.950	12.650	12.850	12.485	10

← NewerPage 5 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.