Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	22.700	22.700	22.500	22.500	16.780	1,184
2022-12-15	23.000	23.000	22.500	22.800	17.003	4,249
2022-12-14	23.000	23.000	22.700	23.000	17.152	1,273
2022-12-13	23.000	23.000	22.600	23.000	17.152	4,018
2022-12-12	23.000	23.100	22.800	23.000	17.152	2,902
2022-12-09	23.000	23.000	22.000	23.000	17.152	12,414
2022-12-08	23.200	23.200	22.900	23.000	17.152	3,427
2022-12-07	23.000	23.200	22.800	23.000	17.152	725
2022-12-06	23.300	23.300	22.400	23.000	17.152	4,929
2022-12-05	22.800	23.200	22.800	23.000	17.152	2,739
2022-12-02	23.000	23.000	22.600	23.000	17.152	1,618
2022-12-01	22.800	23.200	22.600	22.600	16.854	1,406
2022-11-30	23.400	23.400	22.400	22.400	16.705	24,484
2022-11-29	23.500	23.500	23.000	23.000	17.152	3,011
2022-11-28	23.500	23.500	23.400	23.400	17.451	1,266
2022-11-25	23.500	23.500	23.100	23.200	17.302	2,539
2022-11-24	23.600	23.600	23.000	23.400	17.451	14,630
2022-11-23	23.600	23.600	23.300	23.400	17.451	3,247
2022-11-22	23.500	23.700	23.400	23.500	17.525	1,100
2022-11-21	24.100	24.200	23.300	23.400	17.451	2,950
2022-11-18	24.300	24.300	24.000	24.000	17.898	615
2022-11-17	24.700	25.000	24.300	24.300	18.122	9,690
2022-11-16	25.000	25.000	24.600	24.600	18.346	880
2022-11-15	25.300	25.700	25.000	25.000	18.644	2,128
2022-11-14	24.700	25.100	24.500	25.100	18.719	4,203
2022-11-10	24.900	24.900	24.300	24.300	18.122	409
2022-11-09	24.400	24.600	24.300	24.600	18.346	1,688
2022-11-08	24.000	24.500	23.900	24.100	17.973	3,009
2022-11-07	24.000	24.200	23.900	23.900	17.824	3,256
2022-11-04	23.900	24.000	23.700	23.900	17.824	2,110
2022-11-03	23.900	23.900	23.600	23.700	17.674	922
2022-11-02	23.700	23.900	23.500	23.900	17.824	1,496
2022-10-31	23.200	23.500	22.800	23.500	17.525	1,767
2022-10-28	23.200	23.200	22.800	22.800	17.003	178
2022-10-27	23.300	23.300	22.700	23.100	17.227	888
2022-10-26	23.200	23.200	22.800	22.800	17.003	1,308
2022-10-25	23.600	23.700	23.000	23.000	17.152	1,055
2022-10-24	22.800	23.700	22.800	23.600	17.600	2,296
2022-10-21	22.900	22.900	22.600	22.600	16.854	2,139
2022-10-20	23.100	23.100	22.800	22.900	17.078	1,107
2022-10-19	23.400	23.400	22.600	22.600	16.854	2,249
2022-10-18	23.000	23.500	22.800	23.400	17.451	1,798
2022-10-17	23.500	23.500	22.500	23.000	17.152	1,150
2022-10-14	24.000	24.000	23.400	23.500	17.525	3,762
2022-10-13	24.500	24.500	23.600	24.200	18.047	10,074
2022-10-12	24.000	24.000	23.500	23.700	17.674	30,220
2022-10-11	23.800	24.000	23.000	23.500	17.525	10,558
2022-10-10	23.300	23.800	23.200	23.500	17.525	20,585
2022-10-07	23.500	23.500	23.300	23.300	17.376	429
2022-10-06	23.500	23.500	23.000	23.500	17.525	35,457
2022-10-05	23.500	23.500	23.000	23.000	17.152	438
2022-10-04	23.400	23.500	22.900	23.100	17.227	7,181
2022-10-03	23.000	23.500	22.500	23.500	17.525	4,127
2022-09-30	22.600	23.500	22.100	23.500	17.525	3,336
2022-09-29	23.000	23.000	22.400	22.600	16.854	1,920
2022-09-28	24.200	24.200	22.000	22.500	16.780	14,541
2022-09-27	23.100	23.900	23.100	23.200	17.302	3,376
2022-09-26	23.400	23.500	23.100	23.100	17.227	2,562
2022-09-23	24.500	25.000	23.500	23.500	17.525	3,218
2022-09-22	24.400	24.900	24.100	24.500	18.271	4,919

← NewerPage 17 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.