Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	36.900	37.000	36.100	36.500	28.648	3,415
2024-08-19	36.300	36.800	36.200	36.800	28.883	3,613
2024-08-16	36.300	36.300	35.600	36.300	28.491	1,903
2024-08-14	36.000	36.200	35.100	35.500	27.863	2,666
2024-08-13	36.200	36.300	35.000	35.600	27.941	3,106
2024-08-12	34.400	36.200	34.400	36.100	28.334	2,137
2024-08-09	34.700	35.000	34.400	34.400	27.000	2,034
2024-08-08	35.000	35.000	33.600	34.000	26.686	3,408
2024-08-07	34.000	35.000	33.200	35.000	27.470	5,747
2024-08-06	33.100	35.000	32.400	34.100	26.764	5,076
2024-08-05	35.700	35.800	32.200	33.100	25.979	30,342
2024-08-02	37.300	37.800	35.000	35.200	27.627	13,180
2024-08-01	36.700	37.400	36.100	37.300	29.276	4,830
2024-07-31	36.100	37.100	36.100	36.700	28.805	1,370
2024-07-30	36.500	36.500	36.300	36.300	28.491	356
2024-07-29	35.900	37.100	35.900	36.500	28.648	753
2024-07-26	36.300	36.300	35.700	35.700	28.020	3,612
2024-07-25	36.700	36.700	35.700	35.700	28.020	5,619
2024-07-24	38.500	38.500	36.900	36.900	28.962	3,910
2024-07-23	39.000	39.000	37.600	37.800	29.668	5,703
2024-07-22	36.900	38.800	36.500	38.800	30.453	8,655
2024-07-19	36.000	36.800	36.000	36.800	28.883	2,089
2024-07-18	36.800	37.000	34.300	36.000	28.255	10,385
2024-07-17	37.700	37.700	37.000	37.200	29.197	1,737
2024-07-16	37.600	38.000	37.400	37.400	29.354	1,621
2024-07-15	38.400	38.400	37.600	37.600	29.511	1,218
2024-07-12	39.000	39.000	37.400	37.700	29.590	4,906
2024-07-11	38.400	39.000	38.200	38.600	30.296	914
2024-07-10	38.200	38.500	37.800	37.800	29.668	30,317
2024-07-09	39.000	39.000	38.200	38.300	30.061	1,356
2024-07-08	38.900	39.000	38.700	39.000	30.610	3,433
2024-07-05	39.400	39.400	38.900	38.900	30.531	931
2024-07-04	39.000	39.400	38.400	38.900	30.531	1,156
2024-07-03	39.500	39.500	38.800	39.000	30.610	1,615
2024-07-02	39.400	39.800	39.300	39.500	31.002	3,784
2024-07-01	40.000	40.000	38.800	39.400	30.924	1,781
2024-06-28	39.000	40.000	38.600	40.000	31.395	3,577
2024-06-27	38.600	39.000	38.200	39.000	30.610	3,696
2024-06-26	38.800	38.800	38.200	38.600	30.296	732
2024-06-25	38.700	39.000	38.200	38.700	30.374	1,334
2024-06-24	39.000	39.000	38.700	38.800	30.453	1,313
2024-06-21	38.200	39.000	37.800	39.000	30.610	8,597
2024-06-20	37.700	38.000	37.200	38.000	29.825	2,475
2024-06-19	37.700	37.800	37.200	37.700	29.590	1,041
2024-06-18	37.000	37.500	36.900	37.400	29.354	1,102
2024-06-17	37.100	37.700	36.800	37.000	29.040	2,249
2024-06-14	37.900	37.900	37.100	37.700	29.590	1,780
2024-06-13	38.000	38.000	37.000	37.900	29.747	1,850
2024-06-12	37.500	38.000	37.300	38.000	29.825	1,310
2024-06-11	37.500	37.500	37.100	37.200	29.197	309
2024-06-10	37.600	37.800	37.200	37.200	29.197	745
2024-06-07	37.900	38.000	37.200	37.900	29.747	100,996
2024-06-06	37.000	38.000	36.400	38.000	29.825	3,254
2024-06-05	36.900	37.000	36.600	37.000	29.040	2,043
2024-06-04	37.300	37.700	36.100	36.500	28.648	3,599
2024-06-03	37.000	37.400	37.000	37.300	29.276	616
2024-05-31	38.000	38.000	36.100	36.700	28.805	1,073
2024-05-29	37.500	38.100	36.600	38.000	29.825	3,063
2024-05-28	38.200	38.200	37.400	37.500	29.433	653
2024-05-27	37.200	38.000	37.200	38.000	29.825	2,985

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	2.3600 PLN
2025-09-11	3.1400 PLN
2024-09-11	3.1400 PLN
2023-09-13	1.5000 PLN
2022-09-19	1.5100 PLN
2021-09-08	2.2000 PLN
2020-09-30	0.4000 PLN
2019-07-15	1.1200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.