Feerum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.260 | 9.260 | 8.820 | 9.260 | 8.997 | 158 |
| 2024-11-13 | 9.280 | 9.280 | 8.820 | 9.280 | 9.016 | 297 |
| 2024-11-12 | 9.280 | 9.280 | 9.100 | 9.280 | 9.016 | 804 |
| 2024-11-08 | 9.100 | 9.280 | 9.000 | 9.200 | 8.939 | 160 |
| 2024-11-07 | 9.080 | 9.100 | 8.840 | 8.840 | 8.589 | 243 |
| 2024-11-06 | 9.700 | 9.700 | 8.800 | 8.800 | 8.550 | 2,594 |
| 2024-11-05 | 9.880 | 9.880 | 9.000 | 9.360 | 9.094 | 1,697 |
| 2024-11-04 | 8.920 | 9.960 | 8.920 | 9.940 | 9.658 | 7,384 |
| 2024-10-31 | 8.840 | 9.720 | 8.720 | 9.700 | 9.424 | 13,229 |
| 2024-10-30 | 8.380 | 8.840 | 8.000 | 8.840 | 8.589 | 13,493 |
| 2024-10-29 | 8.200 | 8.600 | 7.860 | 8.400 | 8.161 | 9,336 |
| 2024-10-28 | 8.100 | 8.100 | 8.100 | 8.100 | 7.870 | 140 |
| 2024-10-25 | 8.200 | 8.200 | 7.820 | 8.200 | 7.967 | 313 |
| 2024-10-24 | 7.980 | 8.200 | 7.600 | 8.200 | 7.967 | 4,582 |
| 2024-10-23 | 7.420 | 8.000 | 7.420 | 8.000 | 7.773 | 9,241 |
| 2024-10-22 | 8.000 | 8.000 | 7.380 | 7.800 | 7.578 | 2,697 |
| 2024-10-21 | 8.380 | 8.380 | 7.600 | 8.100 | 7.870 | 535 |
| 2024-10-18 | 7.120 | 8.600 | 7.120 | 8.560 | 8.317 | 7,813 |
| 2024-10-17 | 7.340 | 7.400 | 7.300 | 7.300 | 7.093 | 131 |
| 2024-10-16 | 7.580 | 7.580 | 7.100 | 7.100 | 6.898 | 117 |
| 2024-10-15 | 7.220 | 7.580 | 7.220 | 7.500 | 7.287 | 728 |
| 2024-10-14 | 7.300 | 7.300 | 7.100 | 7.220 | 7.015 | 204 |
| 2024-10-11 | 7.300 | 7.300 | 7.100 | 7.100 | 6.898 | 25 |
| 2024-10-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.093 | 4 |
| 2024-10-09 | 7.200 | 7.200 | 7.100 | 7.100 | 6.898 | 1,448 |
| 2024-10-08 | 7.520 | 7.520 | 7.200 | 7.200 | 6.996 | 902 |
| 2024-10-07 | 7.540 | 7.540 | 7.540 | 7.540 | 7.326 | 0 |
| 2024-10-04 | 7.580 | 7.580 | 7.300 | 7.540 | 7.326 | 1,317 |
| 2024-10-03 | 7.560 | 7.620 | 7.500 | 7.580 | 7.365 | 1,277 |
| 2024-10-02 | 7.500 | 7.560 | 7.400 | 7.560 | 7.345 | 391 |
| 2024-10-01 | 7.500 | 7.500 | 7.300 | 7.480 | 7.268 | 5,173 |
| 2024-09-30 | 7.360 | 7.500 | 7.320 | 7.500 | 7.287 | 7,624 |
| 2024-09-27 | 7.260 | 7.360 | 7.200 | 7.360 | 7.151 | 4,057 |
| 2024-09-26 | 7.300 | 7.300 | 7.160 | 7.260 | 7.054 | 1,239 |
| 2024-09-25 | 7.140 | 7.320 | 7.000 | 7.320 | 7.112 | 1,894 |
| 2024-09-24 | 7.260 | 7.260 | 7.260 | 7.260 | 7.054 | 2 |
| 2024-09-23 | 7.260 | 7.260 | 7.080 | 7.260 | 7.054 | 16 |
| 2024-09-20 | 7.160 | 7.260 | 7.080 | 7.260 | 7.054 | 291 |
| 2024-09-19 | 7.020 | 7.160 | 7.020 | 7.160 | 6.957 | 382 |
| 2024-09-18 | 7.120 | 7.120 | 7.020 | 7.020 | 6.821 | 245 |
| 2024-09-17 | 7.060 | 7.120 | 7.000 | 7.120 | 6.918 | 789 |
| 2024-09-16 | 7.120 | 7.120 | 7.000 | 7.060 | 6.859 | 1,830 |
| 2024-09-13 | 7.100 | 7.120 | 6.900 | 7.120 | 6.918 | 3,024 |
| 2024-09-12 | 7.000 | 7.140 | 7.000 | 7.120 | 6.918 | 2,775 |
| 2024-09-11 | 7.160 | 7.160 | 7.000 | 7.160 | 6.957 | 1,258 |
| 2024-09-10 | 7.160 | 7.160 | 6.960 | 7.160 | 6.957 | 148 |
| 2024-09-09 | 7.160 | 7.160 | 6.800 | 7.160 | 6.957 | 219 |
| 2024-09-06 | 7.160 | 7.160 | 7.160 | 7.160 | 6.957 | 2 |
| 2024-09-05 | 7.140 | 7.160 | 6.820 | 7.160 | 6.957 | 1,384 |
| 2024-09-04 | 6.900 | 7.140 | 6.700 | 7.140 | 6.937 | 543 |
| 2024-09-03 | 6.540 | 6.820 | 6.540 | 6.820 | 6.626 | 1,628 |
| 2024-09-02 | 6.740 | 6.740 | 6.660 | 6.740 | 6.549 | 112 |
| 2024-08-30 | 6.660 | 6.740 | 6.600 | 6.740 | 6.549 | 437 |
| 2024-08-29 | 6.640 | 6.660 | 6.540 | 6.660 | 6.471 | 831 |
| 2024-08-28 | 6.640 | 6.660 | 6.640 | 6.660 | 6.471 | 38 |
| 2024-08-27 | 6.720 | 6.740 | 6.540 | 6.660 | 6.471 | 456 |
| 2024-08-26 | 6.720 | 6.740 | 6.700 | 6.740 | 6.549 | 46 |
| 2024-08-23 | 6.800 | 6.820 | 6.600 | 6.820 | 6.626 | 1,944 |
| 2024-08-22 | 6.800 | 7.140 | 6.520 | 7.140 | 6.937 | 303 |
| 2024-08-21 | 6.920 | 7.140 | 6.560 | 7.140 | 6.937 | 736 |
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.