Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	31.000	31.000	30.000	30.900	21.731	15,192
2022-03-29	31.400	31.400	29.600	29.600	20.817	6,629
2022-03-28	31.000	31.400	30.500	30.800	21.661	8,229
2022-03-25	31.400	31.400	31.000	31.000	21.801	763
2022-03-24	30.600	31.500	30.600	31.400	22.082	2,063
2022-03-23	31.000	31.900	30.400	30.700	21.590	5,337
2022-03-22	29.400	31.000	29.400	31.000	21.801	4,146
2022-03-21	29.400	29.400	28.500	29.400	20.676	7,156
2022-03-18	29.700	29.700	28.200	29.200	20.535	11,403
2022-03-17	28.900	29.900	28.700	29.200	20.535	2,651
2022-03-16	28.600	28.700	28.000	28.700	20.184	4,818
2022-03-15	28.700	28.900	27.700	27.900	19.621	3,833
2022-03-14	28.800	28.800	27.500	28.000	19.691	6,017
2022-03-11	28.800	28.800	27.700	28.000	19.691	11,185
2022-03-10	28.900	30.000	27.700	27.900	19.621	9,167
2022-03-09	28.900	28.900	27.900	28.500	20.043	1,562
2022-03-08	27.000	28.500	27.000	28.500	20.043	4,739
2022-03-07	27.500	27.700	26.400	27.000	18.988	9,794
2022-03-04	29.300	29.300	27.800	27.800	19.551	3,829
2022-03-03	29.400	29.500	29.100	29.400	20.676	1,594
2022-03-02	28.100	30.000	28.000	29.500	20.746	3,079
2022-03-01	29.100	29.700	27.500	28.700	20.184	9,589
2022-02-28	29.500	29.600	27.900	29.000	20.395	28,839
2022-02-25	28.700	29.700	28.500	29.200	20.535	9,971
2022-02-24	29.900	29.900	24.800	28.100	19.762	41,469
2022-02-23	30.100	31.500	30.100	30.900	21.731	5,622
2022-02-22	30.900	30.900	29.900	30.700	21.590	4,256
2022-02-21	31.800	31.800	30.000	30.500	21.450	5,681
2022-02-18	31.100	31.900	31.100	31.800	22.364	1,323
2022-02-17	32.000	32.000	31.000	31.000	21.801	3,237
2022-02-16	32.000	32.000	31.200	31.500	22.153	1,112
2022-02-15	31.800	32.000	30.900	32.000	22.504	1,963
2022-02-14	31.500	32.100	29.900	31.800	22.364	9,493
2022-02-11	32.700	32.700	32.000	32.400	22.786	3,095
2022-02-10	32.200	32.400	32.100	32.100	22.575	1,465
2022-02-09	32.600	32.600	32.200	32.200	22.645	1,082
2022-02-08	32.500	32.600	32.200	32.500	22.856	1,027
2022-02-07	32.600	32.600	32.000	32.500	22.856	765
2022-02-04	32.800	32.800	31.300	32.400	22.786	4,928
2022-02-03	32.400	32.900	32.200	32.400	22.786	1,070
2022-02-02	33.000	33.000	32.000	32.400	22.786	2,115
2022-02-01	32.400	32.400	31.500	32.000	22.504	14,107
2022-01-31	31.900	32.400	31.700	32.400	22.786	5,250
2022-01-28	31.200	31.900	31.100	31.500	22.153	705
2022-01-27	31.400	32.000	30.900	31.800	22.364	19,307
2022-01-26	32.000	32.400	31.300	31.900	22.434	15,054
2022-01-25	32.000	32.800	31.600	32.000	22.504	4,497
2022-01-24	33.000	33.000	31.500	31.800	22.364	7,712
2022-01-21	34.400	34.400	33.000	33.000	23.208	4,748
2022-01-20	34.400	34.500	32.600	34.500	24.263	12,567
2022-01-19	35.200	35.200	34.500	34.800	24.474	4,384
2022-01-18	35.200	35.200	34.700	35.100	24.685	1,187
2022-01-17	34.400	35.200	34.400	35.200	24.755	4,719
2022-01-14	35.600	35.800	34.800	34.800	24.474	2,467
2022-01-13	35.200	35.700	34.800	35.000	24.614	4,444
2022-01-12	34.600	35.900	34.600	35.700	25.106	6,664
2022-01-11	33.700	34.400	33.500	34.400	24.192	3,232
2022-01-10	33.700	33.700	33.400	33.500	23.559	4,321
2022-01-07	33.600	33.600	33.000	33.500	23.559	4,246
2022-01-05	33.500	33.700	33.000	33.000	23.208	4,482

← NewerPage 20 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.