Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	24.400	24.400	24.000	24.400	18.196	2,738
2023-03-13	24.100	24.400	23.400	24.400	18.196	2,907
2023-03-10	24.400	24.400	23.800	24.100	17.973	2,712
2023-03-09	24.500	24.600	24.300	24.400	18.196	3,138
2023-03-08	24.300	24.500	24.300	24.500	18.271	2,558
2023-03-07	24.500	24.500	24.300	24.300	18.122	5,414
2023-03-06	24.400	24.500	23.900	24.500	18.271	4,767
2023-03-03	24.600	24.600	24.300	24.300	18.122	1,435
2023-03-02	24.700	24.700	24.300	24.600	18.346	580
2023-03-01	24.500	24.800	24.100	24.400	18.196	3,248
2023-02-28	24.200	24.700	24.000	24.700	18.420	2,066
2023-02-27	23.400	24.300	23.400	24.300	18.122	670
2023-02-24	24.500	24.600	23.100	23.100	17.227	3,058
2023-02-23	24.600	24.600	24.000	24.200	18.047	1,039
2023-02-22	24.500	24.600	23.500	24.600	18.346	13,643
2023-02-21	24.600	24.600	24.200	24.200	18.047	1,915
2023-02-20	24.900	24.900	24.400	24.600	18.346	2,393
2023-02-17	24.500	25.100	24.200	25.000	18.644	50,796
2023-02-16	24.800	24.800	24.000	24.500	18.271	2,571
2023-02-15	24.700	24.900	24.600	24.800	18.495	6,732
2023-02-14	25.200	25.200	24.700	24.700	18.420	1,826
2023-02-13	23.900	25.300	23.700	24.700	18.420	5,719
2023-02-10	25.100	25.100	24.200	24.300	18.122	32,126
2023-02-09	24.900	25.200	24.500	25.100	18.719	1,302
2023-02-08	25.200	25.400	24.500	24.500	18.271	1,703
2023-02-07	25.500	26.100	24.300	24.400	18.196	10,815
2023-02-06	25.100	25.800	25.100	25.400	18.942	2,322
2023-02-03	25.500	25.700	25.000	25.000	18.644	2,624
2023-02-02	25.600	25.600	25.200	25.500	19.017	4,804
2023-02-01	25.300	25.600	25.000	25.000	18.644	15,850
2023-01-31	26.100	26.100	24.800	25.100	18.719	10,574
2023-01-30	26.200	26.200	25.300	26.100	19.464	3,916
2023-01-27	25.100	26.100	24.500	26.100	19.464	6,903
2023-01-26	24.900	25.100	24.100	25.100	18.719	6,900
2023-01-25	25.100	25.100	24.200	24.700	18.420	2,801
2023-01-24	25.000	25.200	24.600	25.100	18.719	9,103
2023-01-23	23.600	24.400	23.200	24.300	18.122	28,771
2023-01-20	22.900	23.600	22.900	23.600	17.600	3,365
2023-01-19	22.800	23.400	22.500	22.900	17.078	3,627
2023-01-18	22.500	22.800	22.500	22.800	17.003	1,859
2023-01-17	22.900	23.000	22.500	22.800	17.003	2,104
2023-01-16	23.500	23.500	23.000	23.000	17.152	4,277
2023-01-13	23.400	23.500	23.200	23.500	17.525	3,515
2023-01-12	23.600	23.700	23.200	23.200	17.302	4,210
2023-01-11	23.600	23.700	23.500	23.700	17.674	7,489
2023-01-10	23.500	23.600	23.100	23.600	17.600	4,919
2023-01-09	23.300	23.500	23.000	23.500	17.525	5,969
2023-01-05	23.500	23.600	23.000	23.000	17.152	8,387
2023-01-04	22.500	23.500	22.400	23.500	17.525	14,947
2023-01-03	22.000	23.400	21.900	22.400	16.705	18,780
2023-01-02	20.500	21.800	20.500	21.800	16.258	25,288
2022-12-30	22.500	22.600	20.000	20.000	14.915	49,182
2022-12-29	22.100	22.500	21.600	22.500	16.780	14,739
2022-12-28	22.000	22.200	21.900	22.100	16.481	7,820
2022-12-27	22.200	22.300	22.100	22.200	16.556	12,042
2022-12-23	22.300	22.300	22.100	22.300	16.630	1,745
2022-12-22	22.000	22.200	22.000	22.100	16.481	6,416
2022-12-21	22.500	22.500	22.000	22.000	16.407	12,164
2022-12-20	22.500	22.500	22.300	22.400	16.705	3,301
2022-12-19	22.600	22.600	22.300	22.500	16.780	1,876

← NewerPage 16 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.