Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	30.100	30.700	29.900	30.700	22.895	1,626
2023-09-04	29.900	30.400	29.800	30.300	22.596	2,176
2023-09-01	29.700	29.800	29.400	29.800	22.224	3,275
2023-08-31	29.000	29.400	28.900	29.400	21.925	23,398
2023-08-30	29.100	29.200	28.900	29.000	21.627	686
2023-08-29	29.100	29.200	28.700	29.100	21.702	766
2023-08-28	29.400	29.400	28.700	28.700	21.403	1,194
2023-08-25	28.900	29.500	28.600	29.500	22.000	662
2023-08-24	28.900	29.000	28.600	28.900	21.552	4,555
2023-08-23	29.200	29.200	28.700	29.200	21.776	1,148
2023-08-22	29.500	29.500	29.000	29.200	21.776	540
2023-08-21	29.500	29.500	28.600	29.000	21.627	921
2023-08-18	29.700	29.700	28.400	29.300	21.851	4,773
2023-08-17	29.700	29.700	29.300	29.700	22.149	1,360
2023-08-16	29.800	30.300	29.000	29.400	21.925	4,748
2023-08-14	30.000	30.000	28.900	29.600	22.074	3,751
2023-08-11	30.400	30.400	29.200	29.400	21.925	1,657
2023-08-10	29.600	30.500	29.100	30.300	22.596	1,897
2023-08-09	29.400	29.800	29.100	29.600	22.074	1,668
2023-08-08	30.000	30.000	28.500	29.400	21.925	7,106
2023-08-07	30.900	30.900	29.700	29.900	22.298	8,564
2023-08-04	30.200	31.100	30.200	30.600	22.820	1,406
2023-08-03	30.700	30.800	30.200	30.300	22.596	2,674
2023-08-02	30.500	30.700	30.000	30.700	22.895	1,362
2023-08-01	29.900	30.700	29.800	30.600	22.820	5,061
2023-07-31	29.900	30.200	29.600	30.000	22.373	2,306
2023-07-28	30.300	31.100	29.800	30.200	22.522	9,007
2023-07-27	30.800	30.800	30.500	30.700	22.895	1,333
2023-07-26	30.600	31.200	30.600	30.600	22.820	1,218
2023-07-25	31.400	31.400	30.300	30.700	22.895	5,266
2023-07-24	30.600	31.500	30.600	31.400	23.417	1,582
2023-07-21	31.400	31.400	30.500	31.000	23.118	1,548
2023-07-20	31.600	31.600	30.400	31.000	23.118	2,945
2023-07-19	31.200	31.400	30.700	31.400	23.417	10,744
2023-07-18	30.900	31.200	30.000	31.200	23.268	4,136
2023-07-17	31.000	31.000	30.200	31.000	23.118	5,951
2023-07-14	30.300	30.900	30.200	30.900	23.044	4,704
2023-07-13	29.100	30.200	28.600	30.000	22.373	59,094
2023-07-12	28.300	29.100	28.300	29.100	21.702	2,031
2023-07-11	28.200	28.500	28.000	28.300	21.105	3,306
2023-07-10	28.900	29.700	28.000	28.300	21.105	5,074
2023-07-07	29.300	29.700	28.900	29.000	21.627	1,277
2023-07-06	30.000	30.000	29.200	29.300	21.851	1,964
2023-07-05	30.100	30.100	28.900	29.500	22.000	1,299
2023-07-04	29.600	30.200	28.600	30.100	22.447	20,865
2023-07-03	29.600	29.800	29.600	29.800	22.224	1,131
2023-06-30	29.800	29.800	28.800	29.800	22.224	2,358
2023-06-29	28.700	29.800	28.300	29.700	22.149	2,412
2023-06-28	28.700	28.700	28.200	28.700	21.403	1,037
2023-06-27	28.700	28.700	27.500	27.500	20.508	1,866
2023-06-26	28.000	28.700	27.600	28.400	21.180	1,057
2023-06-23	28.000	28.800	28.000	28.300	21.105	1,564
2023-06-22	28.000	28.400	27.800	28.400	21.180	6,230
2023-06-21	28.200	28.700	27.400	27.900	20.807	10,692
2023-06-20	28.100	29.100	28.000	28.200	21.030	3,044
2023-06-19	28.700	29.400	28.100	28.100	20.956	4,064
2023-06-16	29.500	29.500	28.900	28.900	21.552	2,772
2023-06-15	30.000	30.000	29.000	29.500	22.000	1,645
2023-06-14	29.500	29.900	28.900	29.400	21.925	3,179
2023-06-13	28.600	30.000	28.600	29.500	22.000	2,749

← NewerPage 14 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.