Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	26.900	27.900	26.800	26.800	18.847	8,831
2022-06-27	26.900	27.100	26.400	26.900	18.918	5,567
2022-06-24	26.800	26.800	25.800	25.800	18.144	445
2022-06-23	25.700	26.000	25.600	25.700	18.074	10,987
2022-06-22	27.000	27.000	25.600	25.600	18.004	5,777
2022-06-21	27.400	27.400	26.500	26.500	18.636	2,621
2022-06-20	26.500	27.400	26.500	27.100	19.058	3,327
2022-06-17	27.000	27.600	26.500	26.500	18.636	3,962
2022-06-15	27.000	27.000	26.400	26.500	18.636	1,035
2022-06-14	26.700	27.000	26.500	26.800	18.847	2,321
2022-06-13	27.300	27.300	26.500	26.500	18.636	3,671
2022-06-10	27.800	27.800	27.000	27.000	18.988	1,846
2022-06-09	28.700	28.700	27.900	27.900	19.621	1,788
2022-06-08	28.900	28.900	28.200	28.800	20.254	1,438
2022-06-07	27.800	28.800	27.800	28.800	20.254	1,774
2022-06-06	27.800	28.300	27.800	27.800	19.551	2,772
2022-06-03	28.100	28.500	27.800	27.800	19.551	2,577
2022-06-02	29.300	29.300	27.800	27.800	19.551	10,959
2022-06-01	28.400	29.300	28.400	29.300	20.606	2,875
2022-05-31	29.400	29.400	28.200	29.000	20.395	654
2022-05-30	29.000	29.100	28.000	29.000	20.395	4,116
2022-05-27	28.600	29.100	27.900	28.800	20.254	2,045
2022-05-26	28.000	29.400	28.000	28.200	19.832	2,364
2022-05-25	28.000	28.000	27.000	27.200	19.129	1,732
2022-05-24	29.000	29.000	28.000	28.200	19.832	3,703
2022-05-23	28.600	29.200	28.600	28.700	20.184	2,710
2022-05-20	28.200	28.900	27.500	28.900	20.324	1,165
2022-05-19	28.900	28.900	27.500	28.200	19.832	716
2022-05-18	28.900	28.900	27.500	27.500	19.340	1,539
2022-05-17	28.900	28.900	28.300	28.300	19.902	2,078
2022-05-16	27.900	28.800	27.900	28.700	20.184	3,056
2022-05-13	27.700	28.200	27.000	28.000	19.691	2,195
2022-05-12	28.000	28.000	26.500	26.800	18.847	19,003
2022-05-11	27.000	28.600	27.000	28.000	19.691	1,631
2022-05-10	27.700	28.300	26.900	27.000	18.988	12,427
2022-05-09	28.100	28.400	26.600	26.800	18.847	16,958
2022-05-06	30.000	30.400	27.100	27.100	19.058	22,922
2022-05-05	29.500	30.900	29.500	30.000	21.098	12,824
2022-05-04	30.300	30.400	28.600	28.600	20.113	5,592
2022-05-02	30.400	30.500	29.500	29.600	20.817	1,491
2022-04-29	30.400	30.400	29.800	30.400	21.379	686
2022-04-28	30.300	30.300	29.800	30.200	21.239	1,053
2022-04-27	30.400	30.400	28.800	29.600	20.817	3,268
2022-04-26	30.900	30.900	29.600	29.900	21.028	3,754
2022-04-25	30.200	31.100	30.100	31.000	21.801	3,019
2022-04-22	31.300	31.300	30.800	31.000	21.801	932
2022-04-21	31.300	31.900	30.800	31.100	21.871	860
2022-04-20	31.100	31.900	30.500	31.300	22.012	6,713
2022-04-19	31.200	31.300	30.200	31.100	21.871	3,409
2022-04-14	31.300	32.200	31.300	31.700	22.293	1,044
2022-04-13	31.500	31.700	30.300	31.000	21.801	4,886
2022-04-12	32.700	32.700	31.600	31.700	22.293	2,922
2022-04-11	32.200	32.700	31.600	32.200	22.645	3,352
2022-04-08	32.400	32.900	32.100	32.200	22.645	1,823
2022-04-07	32.400	33.400	31.500	32.400	22.786	5,560
2022-04-06	33.500	33.500	32.100	32.500	22.856	19,102
2022-04-05	32.900	33.600	32.300	32.400	22.786	13,401
2022-04-04	32.600	33.000	32.200	32.800	23.067	30,625
2022-04-01	31.400	32.400	31.300	32.000	22.504	7,411
2022-03-31	31.100	31.400	30.000	31.300	22.012	28,841

← NewerPage 19 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.