Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.950	12.950	12.650	12.850	12.485	10
2025-08-06	12.500	12.950	12.450	12.950	12.582	1,115
2025-08-05	12.950	12.950	12.450	12.500	12.145	104
2025-08-04	12.950	12.950	12.200	12.950	12.582	390
2025-08-01	12.950	12.950	12.450	12.950	12.582	359
2025-07-31	12.650	12.650	12.650	12.650	12.291	384
2025-07-30	12.900	12.900	12.500	12.500	12.145	49
2025-07-29	13.250	13.250	12.500	12.500	12.145	601
2025-07-28	12.650	12.650	12.650	12.650	12.291	7
2025-07-25	12.650	12.650	12.500	12.650	12.291	670
2025-07-24	12.700	12.700	12.500	12.650	12.291	142
2025-07-23	12.700	12.700	12.700	12.700	12.339	4
2025-07-22	12.700	12.700	12.150	12.550	12.194	1,387
2025-07-21	12.400	13.300	12.000	12.700	12.339	17,816
2025-07-18	12.400	12.400	12.000	12.000	11.659	1,656
2025-07-17	12.100	12.400	11.900	12.400	12.048	3,125
2025-07-16	12.100	12.100	11.650	11.650	11.319	174
2025-07-15	12.400	12.400	11.700	12.100	11.756	825
2025-07-14	11.800	12.400	11.400	12.400	12.048	18,291
2025-07-11	11.400	11.800	11.350	11.800	11.465	4,435
2025-07-10	11.500	11.500	11.500	11.500	11.173	282
2025-07-09	10.950	11.500	10.700	11.500	11.173	1,622
2025-07-08	11.550	11.550	10.900	10.900	10.590	997
2025-07-07	11.550	11.550	11.550	11.550	11.222	2
2025-07-04	11.600	11.600	11.600	11.600	11.271	9
2025-07-03	11.450	11.700	11.450	11.700	11.368	197
2025-07-02	11.300	11.450	11.300	11.450	11.125	1,379
2025-07-01	11.500	11.500	10.950	11.300	10.979	2,593
2025-06-30	11.500	11.500	11.050	11.500	11.173	1,964
2025-06-27	11.500	11.500	11.500	11.500	11.173	52
2025-06-26	12.100	12.900	10.900	11.700	11.368	11,160
2025-06-25	11.250	11.550	10.950	11.500	11.173	3,662
2025-06-24	11.500	11.500	11.000	11.250	10.930	70
2025-06-23	11.500	11.500	10.950	11.500	11.173	105
2025-06-20	11.550	11.550	11.000	11.500	11.173	274
2025-06-18	11.600	11.600	11.450	11.600	11.271	14
2025-06-17	11.600	11.600	11.600	11.600	11.271	2
2025-06-16	11.000	11.600	10.900	11.600	11.271	967
2025-06-13	11.150	12.000	10.850	11.000	10.688	438
2025-06-12	12.000	12.000	11.050	11.150	10.833	6
2025-06-11	10.850	11.100	10.850	11.100	10.785	2,277
2025-06-10	11.000	12.000	10.850	10.850	10.542	782
2025-06-09	12.000	12.000	11.050	11.050	10.736	2,004
2025-06-06	12.000	12.000	11.050	12.000	11.659	284
2025-06-05	12.000	12.000	11.250	11.600	11.271	76
2025-06-04	12.000	12.000	11.500	11.500	11.173	7
2025-06-03	11.450	11.450	10.950	11.000	10.688	1,788
2025-06-02	12.500	12.500	11.400	11.450	11.125	15
2025-05-30	11.300	12.000	11.100	12.000	11.659	1,681
2025-05-29	11.200	11.300	10.400	11.300	10.979	854
2025-05-28	11.000	11.250	10.000	11.250	10.930	6,682
2025-05-27	10.500	12.700	10.500	11.000	10.688	20,868
2025-05-26	11.700	11.700	10.700	10.850	10.542	5,226
2025-05-23	11.700	11.700	11.700	11.700	11.368	21
2025-05-22	11.700	11.750	11.700	11.700	11.368	1,319
2025-05-21	11.750	11.750	11.700	11.700	11.368	50
2025-05-20	11.750	11.850	11.550	11.750	11.416	1,832
2025-05-19	11.950	11.950	11.950	11.950	11.611	150
2025-05-16	12.000	12.000	11.950	12.000	11.659	422
2025-05-15	12.000	12.000	11.650	12.000	11.659	912

← NewerPage 6 of 21 · 1,252 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.