Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	28.500	29.500	28.000	29.400	23.075	22,769
2023-11-28	26.900	26.900	26.500	26.600	20.878	2,674
2023-11-27	27.000	27.100	26.600	26.700	20.956	1,833
2023-11-24	26.700	27.600	26.500	26.500	20.799	4,001
2023-11-23	27.000	27.700	26.900	27.200	21.348	1,677
2023-11-22	26.500	27.300	26.500	27.000	21.191	1,739
2023-11-21	26.600	27.300	26.600	26.600	20.878	3,296
2023-11-20	26.400	27.100	26.400	26.500	20.799	1,943
2023-11-17	26.800	27.000	26.600	26.600	20.878	1,616
2023-11-16	27.000	27.000	26.200	26.400	20.721	5,005
2023-11-15	27.000	27.100	26.300	27.000	21.191	7,519
2023-11-14	26.800	27.200	26.500	26.800	21.035	4,761
2023-11-13	27.200	27.800	26.600	26.600	20.878	27,175
2023-11-10	27.900	27.900	27.200	27.200	21.348	1,053
2023-11-09	27.500	28.000	27.200	27.400	21.505	1,194
2023-11-08	27.400	28.100	27.000	27.000	21.191	3,635
2023-11-07	27.500	28.000	27.400	27.400	21.505	588
2023-11-06	27.500	28.200	27.100	27.400	21.505	3,144
2023-11-03	27.900	28.200	27.800	27.800	21.819	2,051
2023-11-02	28.000	28.200	27.800	28.200	22.133	703
2023-10-31	28.200	28.200	27.200	27.700	21.741	1,921
2023-10-30	27.500	28.000	27.100	28.000	21.976	3,380
2023-10-27	28.000	28.000	27.300	27.500	21.584	1,223
2023-10-26	27.600	28.000	27.500	27.900	21.898	444
2023-10-25	28.000	28.100	26.900	27.100	21.270	103,357
2023-10-24	28.400	28.400	27.200	27.200	21.348	2,425
2023-10-23	28.600	28.600	27.500	27.500	21.584	3,617
2023-10-20	29.100	29.100	27.900	28.100	22.055	1,285
2023-10-19	29.400	29.400	28.100	29.100	22.840	2,537
2023-10-18	29.500	29.500	28.600	29.200	22.918	5,902
2023-10-17	29.400	29.700	28.600	29.600	23.232	6,606
2023-10-16	29.200	29.500	28.000	29.500	23.154	2,901
2023-10-13	28.800	29.400	28.700	29.400	23.075	3,927
2023-10-12	28.400	28.800	28.000	28.800	22.604	1,236
2023-10-11	28.500	28.500	27.800	28.400	22.290	2,811
2023-10-10	27.500	28.500	26.800	28.500	22.369	102,874
2023-10-09	26.600	27.600	26.500	27.100	21.270	2,943
2023-10-06	27.900	27.900	26.400	26.400	20.721	5,882
2023-10-05	27.700	28.400	26.800	26.800	21.035	3,398
2023-10-04	27.200	27.700	26.900	26.900	21.113	1,786
2023-10-03	27.700	27.700	26.800	27.100	21.270	1,735
2023-10-02	27.900	27.900	27.300	27.700	21.741	737
2023-09-29	26.400	28.000	26.400	28.000	21.976	4,102
2023-09-28	28.000	28.000	26.500	26.500	20.799	4,470
2023-09-27	27.900	28.000	27.400	27.900	21.898	1,635
2023-09-26	28.200	28.200	27.700	27.800	21.819	373
2023-09-25	28.300	28.300	27.600	28.200	22.133	482
2023-09-22	27.900	28.600	27.500	28.300	22.212	8,676
2023-09-21	28.000	28.400	27.700	27.900	21.898	1,845
2023-09-20	28.000	28.800	27.600	28.800	22.604	10,987
2023-09-19	27.900	28.500	27.700	28.000	21.976	54,179
2023-09-18	28.500	29.200	27.700	27.700	21.741	1,950
2023-09-15	28.400	29.000	28.000	28.500	22.369	4,128
2023-09-14	28.800	28.800	27.400	28.500	22.369	2,576
2023-09-13	28.100	29.600	28.100	28.800	22.604	7,167
2023-09-12	30.300	30.300	29.600	30.100	22.447	1,939
2023-09-11	30.300	30.600	30.000	30.000	22.373	2,775
2023-09-08	30.300	30.500	29.500	30.300	22.596	1,136
2023-09-07	30.500	30.500	28.900	30.300	22.596	4,450
2023-09-06	30.700	30.900	29.900	30.000	22.373	3,765

← NewerPage 13 of 21 · 1,254 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.