Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.300 | 10.800 | 10.300 | 10.800 | 10.493 | 2,460 |
| 2025-02-13 | 10.300 | 10.300 | 10.000 | 10.300 | 10.007 | 1,826 |
| 2025-02-12 | 10.350 | 10.350 | 10.350 | 10.350 | 10.056 | 479 |
| 2025-02-11 | 10.300 | 10.600 | 10.300 | 10.600 | 10.299 | 289 |
| 2025-02-10 | 10.600 | 10.600 | 10.600 | 10.600 | 10.299 | 69 |
| 2025-02-07 | 10.350 | 10.600 | 10.350 | 10.600 | 10.299 | 326 |
| 2025-02-06 | 10.700 | 10.700 | 10.200 | 10.600 | 10.299 | 381 |
| 2025-02-05 | 10.800 | 10.800 | 10.550 | 10.550 | 10.250 | 330 |
| 2025-02-04 | 10.500 | 11.200 | 10.500 | 10.750 | 10.445 | 4,721 |
| 2025-02-03 | 10.900 | 11.400 | 10.000 | 10.300 | 10.007 | 10,660 |
| 2025-01-31 | 10.500 | 10.600 | 9.760 | 10.600 | 10.299 | 8,036 |
| 2025-01-30 | 9.860 | 10.800 | 9.860 | 10.500 | 10.202 | 28,181 |
| 2025-01-29 | 9.400 | 9.400 | 9.380 | 9.380 | 9.114 | 1,010 |
| 2025-01-28 | 9.280 | 9.280 | 9.000 | 9.200 | 8.939 | 1,454 |
| 2025-01-27 | 9.280 | 9.280 | 9.280 | 9.280 | 9.016 | 13 |
| 2025-01-24 | 9.400 | 9.400 | 8.900 | 9.100 | 8.842 | 163 |
| 2025-01-23 | 9.280 | 9.400 | 9.280 | 9.400 | 9.133 | 188 |
| 2025-01-22 | 9.400 | 9.440 | 9.380 | 9.440 | 9.172 | 1,688 |
| 2025-01-21 | 9.400 | 9.400 | 9.200 | 9.260 | 8.997 | 152 |
| 2025-01-20 | 9.380 | 9.380 | 8.900 | 9.160 | 8.900 | 2,348 |
| 2025-01-17 | 9.280 | 9.400 | 9.260 | 9.400 | 9.133 | 5,169 |
| 2025-01-16 | 9.280 | 9.280 | 8.900 | 9.280 | 9.016 | 60 |
| 2025-01-15 | 9.280 | 9.280 | 9.100 | 9.280 | 9.016 | 508 |
| 2025-01-14 | 9.400 | 9.400 | 8.900 | 9.280 | 9.016 | 426 |
| 2025-01-13 | 9.420 | 9.420 | 9.000 | 9.420 | 9.152 | 838 |
| 2025-01-10 | 9.140 | 9.520 | 8.800 | 9.160 | 8.900 | 5,175 |
| 2025-01-09 | 9.120 | 9.160 | 8.800 | 9.140 | 8.880 | 821 |
| 2025-01-08 | 8.700 | 9.140 | 8.680 | 9.120 | 8.861 | 252 |
| 2025-01-07 | 8.540 | 9.180 | 8.540 | 8.620 | 8.375 | 2,152 |
| 2025-01-03 | 8.780 | 8.800 | 8.500 | 8.520 | 8.278 | 1,618 |
| 2025-01-02 | 8.480 | 8.800 | 8.480 | 8.500 | 8.259 | 396 |
| 2024-12-30 | 9.060 | 9.060 | 8.480 | 8.480 | 8.239 | 348 |
| 2024-12-27 | 8.600 | 8.600 | 8.360 | 8.400 | 8.161 | 749 |
| 2024-12-23 | 8.000 | 8.800 | 7.940 | 8.600 | 8.356 | 9,092 |
| 2024-12-20 | 7.800 | 8.400 | 7.540 | 8.340 | 8.103 | 19,774 |
| 2024-12-19 | 7.800 | 7.800 | 7.600 | 7.800 | 7.578 | 378 |
| 2024-12-18 | 7.800 | 7.800 | 7.600 | 7.600 | 7.384 | 34 |
| 2024-12-17 | 8.040 | 8.040 | 7.600 | 7.800 | 7.578 | 1,067 |
| 2024-12-16 | 8.080 | 8.080 | 7.660 | 7.660 | 7.442 | 1,760 |
| 2024-12-13 | 8.100 | 8.100 | 7.700 | 7.900 | 7.676 | 510 |
| 2024-12-12 | 8.140 | 8.140 | 8.000 | 8.000 | 7.773 | 191 |
| 2024-12-11 | 8.160 | 8.160 | 8.020 | 8.020 | 7.792 | 95 |
| 2024-12-10 | 8.040 | 8.160 | 8.040 | 8.160 | 7.928 | 124 |
| 2024-12-09 | 8.120 | 8.500 | 8.040 | 8.280 | 8.045 | 1,023 |
| 2024-12-06 | 8.340 | 8.580 | 8.120 | 8.120 | 7.889 | 964 |
| 2024-12-05 | 8.340 | 8.340 | 8.200 | 8.340 | 8.103 | 164 |
| 2024-12-04 | 8.880 | 8.880 | 8.040 | 8.100 | 7.870 | 554 |
| 2024-12-03 | 8.700 | 8.880 | 8.700 | 8.880 | 8.628 | 21 |
| 2024-12-02 | 9.080 | 9.080 | 8.500 | 8.880 | 8.628 | 775 |
| 2024-11-29 | 9.080 | 9.080 | 8.520 | 9.080 | 8.822 | 150 |
| 2024-11-28 | 9.080 | 9.080 | 9.080 | 9.080 | 8.822 | 4 |
| 2024-11-27 | 9.080 | 9.080 | 8.500 | 9.080 | 8.822 | 61 |
| 2024-11-26 | 9.080 | 9.080 | 8.700 | 9.080 | 8.822 | 628 |
| 2024-11-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.569 | 5 |
| 2024-11-22 | 9.140 | 9.140 | 8.700 | 9.080 | 8.822 | 1,130 |
| 2024-11-21 | 9.160 | 9.160 | 9.160 | 9.160 | 8.900 | 2 |
| 2024-11-20 | 9.240 | 9.240 | 8.700 | 9.160 | 8.900 | 190 |
| 2024-11-19 | 9.780 | 9.780 | 8.000 | 9.280 | 9.016 | 8,938 |
| 2024-11-18 | 9.000 | 9.900 | 9.000 | 9.700 | 9.424 | 4,046 |
| 2024-11-15 | 9.260 | 9.700 | 9.000 | 9.680 | 9.405 | 1,516 |
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.