Feerum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.950	12.000	11.750	12.000	11.659	1,419
2025-05-13	12.200	12.300	11.700	12.300	11.951	3,210
2025-05-12	12.300	12.300	11.700	12.200	11.853	3,449
2025-05-09	12.300	12.300	11.600	12.300	11.951	1,999
2025-05-08	12.700	12.700	11.950	12.000	11.659	1,677
2025-05-07	12.700	12.700	11.850	12.450	12.096	609
2025-05-06	11.850	12.600	11.450	12.450	12.096	5,636
2025-05-05	12.650	12.700	11.650	11.850	11.513	6,426
2025-05-02	12.200	12.250	12.200	12.200	11.853	1,980
2025-04-30	12.800	12.800	12.150	12.600	12.242	10,836
2025-04-29	11.000	13.950	11.000	13.000	12.631	91,254
2025-04-28	10.000	10.300	9.560	10.250	9.959	1,529
2025-04-25	10.000	10.000	10.000	10.000	9.716	11
2025-04-24	9.900	10.000	9.620	10.000	9.716	676
2025-04-23	9.980	9.980	9.980	9.980	9.697	2
2025-04-22	9.920	9.980	9.580	9.980	9.697	82
2025-04-17	9.980	9.980	9.580	9.920	9.638	62
2025-04-16	9.980	9.980	9.980	9.980	9.697	4
2025-04-15	9.980	9.980	9.980	9.980	9.697	4
2025-04-14	9.680	9.980	9.580	9.980	9.697	712
2025-04-11	9.960	10.300	9.960	10.000	9.716	374
2025-04-10	9.560	10.400	9.560	9.960	9.677	115
2025-04-09	10.200	10.200	9.560	9.560	9.288	1,838
2025-04-08	10.150	10.700	10.150	10.250	9.959	7
2025-04-07	10.000	10.200	9.960	10.000	9.716	12,425
2025-04-04	11.000	11.000	10.100	10.750	10.445	4,544
2025-04-03	10.700	11.050	10.450	11.000	10.688	2,610
2025-04-02	10.350	10.700	10.350	10.700	10.396	3,786
2025-04-01	10.650	10.650	10.350	10.350	10.056	433
2025-03-31	10.250	10.250	10.250	10.250	9.959	3
2025-03-28	10.650	10.650	10.600	10.600	10.299	752
2025-03-27	10.650	10.650	10.650	10.650	10.347	987
2025-03-26	10.600	10.600	10.550	10.600	10.299	445
2025-03-25	10.700	10.700	10.550	10.650	10.347	54
2025-03-24	10.700	10.700	10.450	10.650	10.347	69
2025-03-21	10.700	10.700	10.700	10.700	10.396	2
2025-03-20	10.700	10.700	10.700	10.700	10.396	34
2025-03-19	10.500	10.700	10.500	10.700	10.396	166
2025-03-18	10.700	10.700	10.450	10.500	10.202	460
2025-03-17	10.450	10.600	10.450	10.500	10.202	5,866
2025-03-14	10.500	10.700	10.500	10.500	10.202	522
2025-03-13	10.500	10.500	10.450	10.450	10.153	103
2025-03-12	10.600	10.600	10.600	10.600	10.299	2
2025-03-11	10.700	10.700	10.450	10.600	10.299	682
2025-03-10	10.700	10.700	10.700	10.700	10.396	2
2025-03-07	10.550	10.550	10.550	10.550	10.250	192
2025-03-06	10.550	10.550	10.450	10.550	10.250	2,177
2025-03-05	10.700	10.700	10.450	10.550	10.250	1,927
2025-03-04	10.800	10.800	10.450	10.700	10.396	877
2025-03-03	10.800	10.800	10.500	10.800	10.493	1,952
2025-02-28	10.800	10.800	10.650	10.800	10.493	54
2025-02-27	10.750	10.800	10.750	10.800	10.493	1,992
2025-02-26	10.750	10.750	10.550	10.550	10.250	990
2025-02-25	10.750	10.750	10.450	10.750	10.445	433
2025-02-24	10.800	10.800	10.500	10.750	10.445	288
2025-02-21	10.800	10.800	10.500	10.700	10.396	514
2025-02-20	10.800	10.800	10.800	10.800	10.493	2
2025-02-19	10.800	10.800	10.800	10.800	10.493	2
2025-02-18	10.900	10.900	10.500	10.750	10.445	92
2025-02-17	10.800	10.900	10.450	10.450	10.153	2,311

← NewerPage 7 of 21 · 1,254 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.