Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	28.600	30.000	28.600	29.500	22.000	2,749
2023-06-12	29.500	29.600	28.800	28.900	21.552	4,821
2023-06-09	29.600	30.300	29.000	29.000	21.627	5,314
2023-06-07	29.900	30.000	29.500	30.000	22.373	1,745
2023-06-06	30.000	30.500	29.600	29.600	22.074	1,772
2023-06-05	30.500	30.700	29.500	29.500	22.000	1,730
2023-06-02	30.800	30.800	29.900	30.500	22.746	3,909
2023-06-01	29.400	30.000	29.000	30.000	22.373	10,662
2023-05-31	30.900	31.000	29.000	29.100	21.702	3,612
2023-05-30	31.200	31.200	30.000	30.900	23.044	4,157
2023-05-29	31.000	31.200	30.200	30.500	22.746	2,132
2023-05-26	30.000	31.000	30.000	30.200	22.522	4,523
2023-05-25	31.000	31.000	30.000	30.000	22.373	4,353
2023-05-24	30.900	31.000	30.000	30.900	23.044	2,964
2023-05-23	30.900	31.200	30.100	30.100	22.447	3,424
2023-05-22	31.000	31.900	29.600	30.900	23.044	14,013
2023-05-19	30.900	31.000	29.500	30.600	22.820	5,243
2023-05-18	30.800	31.000	29.600	29.900	22.298	24,020
2023-05-17	31.000	31.800	29.600	30.000	22.373	34,974
2023-05-16	28.200	30.300	27.400	30.000	22.373	53,421
2023-05-15	28.000	28.800	27.500	27.900	20.807	70,972
2023-05-12	27.200	28.000	27.000	28.000	20.881	113,780
2023-05-11	27.900	28.200	27.200	27.300	20.359	1,625
2023-05-10	28.000	28.200	27.500	27.900	20.807	2,436
2023-05-09	28.200	28.200	27.600	28.200	21.030	1,715
2023-05-08	28.000	28.200	27.500	28.100	20.956	4,921
2023-05-05	27.900	28.100	27.500	28.100	20.956	3,971
2023-05-04	28.000	28.100	27.400	27.900	20.807	4,594
2023-05-02	27.700	28.000	27.600	27.600	20.583	3,532
2023-04-28	27.800	27.900	26.500	27.400	20.434	5,132
2023-04-27	27.900	27.900	27.600	27.800	20.732	3,265
2023-04-26	27.800	27.900	27.000	27.800	20.732	2,954
2023-04-25	27.800	27.900	27.100	27.900	20.807	4,695
2023-04-24	27.800	27.900	27.200	27.800	20.732	7,447
2023-04-21	27.800	27.800	27.200	27.500	20.508	1,773
2023-04-20	27.500	28.100	27.200	27.800	20.732	30,466
2023-04-19	28.000	28.300	27.300	27.800	20.732	3,534
2023-04-18	28.500	28.500	27.100	27.800	20.732	6,576
2023-04-17	27.900	28.400	27.800	28.200	21.030	6,975
2023-04-14	26.900	28.000	26.700	28.000	20.881	7,430
2023-04-13	27.500	27.900	26.700	26.700	19.912	6,708
2023-04-12	27.400	27.800	27.000	27.400	20.434	34,349
2023-04-11	26.500	27.400	25.800	27.400	20.434	15,579
2023-04-06	25.300	27.000	25.300	25.700	19.166	51,280
2023-04-05	25.500	25.600	25.200	25.200	18.793	5,440
2023-04-04	24.900	25.500	24.900	25.500	19.017	19,814
2023-04-03	25.200	25.400	24.800	24.900	18.569	4,356
2023-03-31	25.600	25.700	24.900	25.200	18.793	2,529
2023-03-30	25.400	25.500	25.200	25.500	19.017	3,946
2023-03-29	24.700	25.700	24.700	25.200	18.793	5,333
2023-03-28	24.600	24.700	24.200	24.700	18.420	1,561
2023-03-27	23.600	24.600	23.600	24.600	18.346	13,651
2023-03-24	24.400	24.400	23.100	23.600	17.600	1,738
2023-03-23	24.300	24.400	24.000	24.300	18.122	1,166
2023-03-22	24.200	24.400	24.100	24.300	18.122	1,721
2023-03-21	23.500	24.200	23.200	24.200	18.047	3,112
2023-03-20	23.500	23.500	23.000	23.400	17.451	920
2023-03-17	23.800	23.800	23.000	23.000	17.152	1,529
2023-03-16	23.500	24.200	22.800	23.000	17.152	9,948
2023-03-15	24.400	24.400	22.800	23.600	17.600	5,493

← NewerPage 15 of 21 · 1,255 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.