Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	24.500	24.700	24.000	24.400	18.196	3,574
2022-09-20	25.700	25.700	24.500	25.500	19.017	3,553
2022-09-19	25.500	26.400	24.900	24.900	18.569	6,858
2022-09-16	26.400	26.500	25.800	26.500	18.636	3,194
2022-09-15	26.300	26.500	26.100	26.300	18.496	5,799
2022-09-14	26.000	26.300	25.600	25.900	18.215	2,333
2022-09-13	26.500	26.500	25.800	26.000	18.285	2,806
2022-09-12	25.800	26.200	25.800	25.800	18.144	2,699
2022-09-09	25.800	25.900	25.700	25.700	18.074	2,826
2022-09-08	25.700	26.000	25.400	25.600	18.004	3,333
2022-09-07	25.500	25.700	25.100	25.500	17.933	3,661
2022-09-06	25.700	25.700	25.100	25.300	17.793	4,515
2022-09-05	25.200	25.700	25.100	25.200	17.722	3,144
2022-09-02	25.400	25.700	25.200	25.200	17.722	3,918
2022-09-01	25.000	25.500	24.700	25.400	17.863	7,247
2022-08-31	25.000	25.600	24.900	25.000	17.582	6,420
2022-08-30	25.700	25.700	25.200	25.700	18.074	1,392
2022-08-29	25.700	25.700	24.900	25.700	18.074	3,543
2022-08-26	25.300	25.800	25.000	25.600	18.004	14,847
2022-08-25	25.000	25.400	24.700	25.300	17.793	2,198
2022-08-24	25.000	25.600	24.600	24.600	17.300	10,229
2022-08-23	26.000	26.000	24.400	24.400	17.160	15,204
2022-08-22	26.500	26.700	25.800	25.800	18.144	3,458
2022-08-19	26.600	26.600	26.400	26.400	18.566	2,801
2022-08-18	26.600	26.600	26.200	26.200	18.425	5,007
2022-08-17	26.800	26.800	26.100	26.600	18.707	8,666
2022-08-16	26.600	26.800	26.400	26.600	18.707	8,421
2022-08-12	25.900	26.600	25.900	26.600	18.707	3,456
2022-08-11	25.100	26.000	25.100	25.700	18.074	6,065
2022-08-10	25.400	25.700	24.700	24.700	17.371	8,403
2022-08-09	25.500	26.000	24.900	24.900	17.511	6,127
2022-08-08	26.200	26.900	25.400	25.400	17.863	11,906
2022-08-05	25.500	26.200	25.400	26.200	18.425	7,698
2022-08-04	24.900	25.500	24.800	25.100	17.652	4,553
2022-08-03	24.500	24.800	24.400	24.700	17.371	5,759
2022-08-02	25.000	25.000	23.000	24.500	17.230	10,864
2022-08-01	24.500	24.900	24.400	24.900	17.511	4,850
2022-07-29	24.000	24.700	23.600	24.500	17.230	11,037
2022-07-28	23.400	24.000	23.000	23.900	16.808	2,906
2022-07-27	23.100	23.500	22.800	22.800	16.034	14,978
2022-07-26	23.600	23.700	23.000	23.000	16.175	16,748
2022-07-25	24.400	24.600	23.600	23.600	16.597	11,888
2022-07-22	25.000	25.300	24.300	24.300	17.089	11,351
2022-07-21	26.000	26.000	24.800	25.000	17.582	9,525
2022-07-20	26.000	26.000	25.400	25.900	18.215	15,952
2022-07-19	26.000	26.000	25.400	25.700	18.074	8,787
2022-07-18	25.900	25.900	25.400	25.400	17.863	7,015
2022-07-15	25.400	25.800	25.400	25.500	17.933	1,466
2022-07-14	25.800	26.000	25.400	25.400	17.863	103,628
2022-07-13	26.300	26.300	25.700	25.700	18.074	3,260
2022-07-12	26.700	26.700	25.700	25.700	18.074	6,153
2022-07-11	26.500	27.400	26.300	26.700	18.777	11,819
2022-07-08	26.500	27.100	26.500	27.100	19.058	26,865
2022-07-07	27.000	27.300	26.000	27.200	19.129	1,720
2022-07-06	27.200	27.800	25.900	25.900	18.215	4,597
2022-07-05	28.200	28.300	27.100	27.100	19.058	2,618
2022-07-04	28.900	29.000	27.600	27.600	19.410	1,839
2022-07-01	29.200	29.200	27.600	27.900	19.621	2,983
2022-06-30	29.500	29.900	28.300	28.500	20.043	5,635
2022-06-29	26.800	32.200	26.800	29.500	20.746	27,748

← NewerPage 18 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.