Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.100	34.100	33.500	33.800	31.547	4,165
2026-07-23	34.000	34.000	33.700	33.900	31.640	4,745
2026-07-22	34.000	34.000	33.600	33.900	31.640	3,061
2026-07-21	33.600	34.000	33.300	33.800	31.547	8,378
2026-07-20	33.200	33.800	33.000	33.500	31.267	4,343
2026-07-17	33.000	33.200	32.700	33.000	30.800	4,134
2026-07-16	32.900	33.400	32.900	32.900	30.707	9,490
2026-07-15	33.000	33.700	32.800	32.900	30.707	12,029
2026-07-14	33.000	33.000	32.800	32.900	30.707	7,658
2026-07-13	32.700	33.000	32.600	32.900	30.707	6,266
2026-07-10	33.000	33.000	32.500	32.700	30.520	5,523
2026-07-09	32.800	33.000	32.600	32.700	30.520	4,703
2026-07-08	33.000	33.000	32.300	32.300	30.147	9,841
2026-07-07	32.600	33.000	32.500	33.000	30.800	16,633
2026-07-06	32.200	33.000	32.200	32.700	30.520	18,985
2026-07-03	32.400	32.500	31.900	32.500	30.333	5,793
2026-07-02	31.800	32.500	31.700	32.100	29.960	9,443
2026-07-01	32.300	32.300	31.900	31.900	29.773	7,220
2026-06-30	31.900	32.300	31.900	32.000	29.867	11,476
2026-06-29	32.400	32.500	31.900	32.100	29.960	4,653
2026-06-26	32.200	32.400	31.700	32.000	29.867	5,239
2026-06-25	32.000	32.400	31.900	32.000	29.867	6,050
2026-06-24	32.300	32.500	31.700	32.000	29.867	5,385
2026-06-23	32.500	32.600	32.300	32.500	30.333	3,741
2026-06-22	32.300	32.600	31.900	32.300	30.147	10,090
2026-06-19	32.300	32.300	31.600	32.300	30.147	5,748
2026-06-18	32.100	32.500	31.500	32.000	29.867	5,759
2026-06-17	31.800	32.200	31.400	32.000	29.867	7,119
2026-06-16	31.100	31.800	30.900	31.700	29.587	6,361
2026-06-15	31.400	31.500	30.900	30.900	28.840	8,810
2026-06-12	31.400	31.500	31.000	31.400	29.307	4,689
2026-06-11	31.000	31.300	30.700	31.300	29.213	5,347
2026-06-10	31.000	31.400	30.800	30.900	28.840	6,169
2026-06-09	31.600	31.900	31.100	31.100	29.027	3,327
2026-06-08	31.400	31.800	31.000	31.700	29.587	5,587
2026-06-05	31.800	31.800	31.200	31.300	29.213	2,677
2026-06-03	32.200	32.200	31.400	31.800	29.680	4,140
2026-06-02	32.500	32.500	31.400	32.200	30.053	5,229
2026-06-01	32.700	32.700	30.900	31.600	29.493	15,368
2026-05-29	32.800	32.900	31.500	32.000	29.867	6,863
2026-05-28	31.000	32.900	30.500	32.700	30.520	18,776
2026-05-27	32.000	32.400	30.900	30.900	28.840	20,475
2026-05-26	30.800	31.900	30.700	31.900	29.773	17,039
2026-05-25	30.500	31.000	30.100	30.700	28.653	11,732
2026-05-22	29.900	30.400	29.800	30.300	28.280	12,263
2026-05-21	29.600	30.000	29.500	29.800	27.813	6,402
2026-05-20	29.400	29.600	29.100	29.400	27.440	8,323
2026-05-19	29.400	29.400	28.900	29.400	27.440	1,628
2026-05-18	28.800	29.700	28.500	29.500	27.533	7,650
2026-05-15	28.900	29.000	28.700	28.800	26.880	2,108
2026-05-14	28.900	29.000	28.500	28.800	26.880	4,727
2026-05-13	28.900	28.900	28.500	28.800	26.880	3,075
2026-05-12	28.600	29.100	28.500	28.900	26.973	7,656
2026-05-11	29.000	29.200	28.500	28.500	26.600	5,998
2026-05-08	28.900	29.300	28.500	29.000	27.067	4,646
2026-05-07	28.900	29.000	28.600	28.900	26.973	6,867
2026-05-06	28.600	29.000	28.600	29.000	27.067	2,293
2026-05-05	28.500	28.900	28.300	28.500	26.600	3,137
2026-05-04	28.700	28.800	27.900	28.500	26.600	6,525
2026-04-30	28.100	28.800	28.100	28.600	26.693	4,341

← NewerPage 2 of 3 · 128 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.