Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	32.000	32.000	31.400	31.400	24.645	2,806
2024-02-23	31.900	32.000	30.900	32.000	25.116	19,999
2024-02-22	31.400	32.000	31.400	31.500	24.723	3,642
2024-02-21	31.800	32.200	31.400	31.400	24.645	4,312
2024-02-20	32.600	32.600	31.500	31.600	24.802	2,584
2024-02-19	31.800	33.000	31.300	31.800	24.959	5,862
2024-02-16	31.600	32.100	31.600	31.800	24.959	1,586
2024-02-15	32.600	32.700	30.900	32.300	25.351	14,219
2024-02-14	33.400	33.400	32.400	32.700	25.665	572
2024-02-13	33.400	33.500	33.000	33.000	25.901	2,277
2024-02-12	33.100	33.600	33.000	33.000	25.901	837
2024-02-09	32.800	33.600	32.400	33.100	25.979	800
2024-02-08	33.800	33.900	32.400	32.400	25.430	7,009
2024-02-07	32.900	33.900	32.900	33.500	26.293	6,806
2024-02-06	32.800	33.100	32.300	32.300	25.351	3,363
2024-02-05	32.600	32.900	32.300	32.900	25.822	3,864
2024-02-02	32.400	32.900	31.800	31.800	24.959	4,714
2024-02-01	31.500	32.400	30.700	32.400	25.430	4,767
2024-01-31	31.700	31.700	31.000	31.100	24.409	1,142
2024-01-30	32.300	32.300	31.200	31.200	24.488	28,380
2024-01-29	31.600	32.600	31.500	31.500	24.723	2,115
2024-01-26	31.900	32.000	31.200	31.800	24.959	1,488
2024-01-25	31.500	31.700	31.100	31.100	24.409	1,449
2024-01-24	31.400	31.700	31.400	31.700	24.880	12,840
2024-01-23	31.600	32.200	31.400	31.400	24.645	1,971
2024-01-22	30.700	31.600	30.600	31.600	24.802	1,307
2024-01-19	30.600	31.500	30.600	30.600	24.017	1,931
2024-01-18	32.600	32.600	30.600	30.600	24.017	4,929
2024-01-17	32.900	32.900	31.100	31.400	24.645	8,168
2024-01-16	33.200	33.500	32.500	33.000	25.901	28,739
2024-01-15	33.200	33.200	32.600	33.200	26.058	2,200
2024-01-12	33.300	33.300	32.500	32.500	25.508	2,225
2024-01-11	33.200	33.500	32.900	33.300	26.136	10,565
2024-01-10	32.200	33.200	32.100	33.100	25.979	10,505
2024-01-09	31.500	32.000	31.200	32.000	25.116	6,602
2024-01-08	31.200	31.700	31.200	31.300	24.566	2,366
2024-01-05	32.000	32.000	31.000	31.200	24.488	5,694
2024-01-04	31.900	32.000	31.000	31.200	24.488	7,279
2024-01-03	31.800	32.000	31.400	31.900	25.037	2,979
2024-01-02	31.600	32.600	31.400	31.800	24.959	57,263
2023-12-29	31.400	31.500	31.000	31.400	24.645	204,413
2023-12-28	30.900	31.400	30.900	31.400	24.645	2,900
2023-12-27	30.300	31.000	30.300	31.000	24.331	11,806
2023-12-22	31.500	31.600	31.400	31.400	24.645	2,807
2023-12-21	31.200	31.700	31.000	31.400	24.645	5,125
2023-12-20	31.800	31.800	31.200	31.200	24.488	18,944
2023-12-19	31.400	32.100	31.000	31.600	24.802	80,698
2023-12-18	31.900	31.900	31.100	31.400	24.645	1,184
2023-12-15	31.700	31.700	31.300	31.700	24.880	3,613
2023-12-14	31.600	31.900	31.200	31.700	24.880	1,318
2023-12-13	31.600	31.700	30.700	31.600	24.802	1,581
2023-12-12	31.500	32.000	30.800	30.800	24.174	2,780
2023-12-11	31.500	32.000	30.800	31.700	24.880	1,775
2023-12-08	31.100	31.900	31.100	31.600	24.802	1,278
2023-12-07	31.900	31.900	30.600	31.100	24.409	4,297
2023-12-06	30.500	31.600	30.500	31.600	24.802	6,403
2023-12-05	31.700	31.700	30.700	31.000	24.331	13,685
2023-12-04	32.300	33.200	31.700	31.900	25.037	23,032
2023-12-01	30.300	32.300	30.300	32.300	25.351	25,564
2023-11-30	28.700	30.300	28.700	30.200	23.703	11,450

← NewerPage 12 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.