Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	33.700	33.700	33.400	33.500	23.559	2,608
2022-01-03	33.500	33.900	33.200	33.600	23.630	4,485
2021-12-30	32.200	33.300	32.000	33.300	23.419	6,699
2021-12-29	33.000	33.100	31.900	32.500	22.856	4,658
2021-12-28	31.000	32.200	30.900	32.000	22.504	13,068
2021-12-27	31.200	33.000	30.600	31.000	21.801	53,139
2021-12-23	32.200	33.000	31.200	31.500	22.153	17,128
2021-12-22	34.200	34.300	32.400	32.400	22.786	2,951
2021-12-21	33.100	33.700	32.200	33.600	23.630	4,298
2021-12-20	32.200	33.400	32.000	33.100	23.278	4,226
2021-12-17	33.300	33.400	32.200	32.200	22.645	1,778
2021-12-16	33.500	33.600	33.100	33.500	23.559	9,225
2021-12-15	32.700	33.800	32.700	33.400	23.489	4,037
2021-12-14	33.600	33.600	32.500	32.700	22.997	2,178
2021-12-13	33.900	33.900	33.600	33.700	23.700	3,573
2021-12-10	33.200	34.400	33.200	34.000	23.911	4,770
2021-12-09	33.000	33.200	32.800	33.200	23.348	5,339
2021-12-08	32.800	33.000	32.200	33.000	23.208	5,797
2021-12-07	32.900	33.000	32.000	32.800	23.067	5,726
2021-12-06	33.000	33.100	32.600	32.600	22.926	7,682
2021-12-03	32.700	33.800	32.700	33.000	23.208	27,288
2021-12-02	32.400	33.000	32.400	32.500	22.856	9,505
2021-12-01	32.900	33.000	31.800	31.800	22.364	35,235
2021-11-30	34.500	34.500	31.800	32.900	23.137	104,069
2021-11-29	35.200	35.900	34.500	34.600	24.333	7,741
2021-11-26	35.800	36.000	34.900	35.600	25.036	6,235
2021-11-25	36.000	36.000	35.700	35.800	25.177	5,430
2021-11-24	34.900	36.000	34.800	35.100	24.685	7,422
2021-11-23	36.000	36.000	34.400	34.800	24.474	13,654
2021-11-22	36.000	36.000	34.600	36.000	25.317	4,827
2021-11-19	36.000	36.000	35.000	35.800	25.177	12,049
2021-11-18	36.000	36.400	35.500	36.400	25.599	9,022
2021-11-17	37.000	38.000	36.200	36.200	25.458	10,734
2021-11-16	36.600	37.900	36.600	36.700	25.810	6,415
2021-11-15	36.000	37.900	36.000	37.800	26.583	6,015
2021-11-12	35.900	36.400	35.600	36.000	25.317	3,071
2021-11-10	36.800	36.800	35.500	36.000	25.317	9,851
2021-11-09	36.600	37.300	36.600	36.800	25.880	964
2021-11-08	37.500	38.000	36.100	36.600	25.739	10,854
2021-11-05	37.500	37.500	36.400	36.700	25.810	22,988
2021-11-04	37.600	38.100	37.100	37.200	26.161	2,719
2021-11-03	37.600	37.600	37.000	37.000	26.021	1,753
2021-11-02	38.200	38.500	36.300	37.500	26.372	10,604
2021-10-29	39.700	39.700	37.900	38.200	26.865	7,995
2021-10-28	39.000	39.500	38.500	39.500	27.779	3,419
2021-10-27	40.400	40.400	39.300	39.300	27.638	867
2021-10-26	40.000	40.500	39.000	39.800	27.990	4,938
2021-10-25	39.300	40.000	38.900	39.400	27.709	5,361
2021-10-22	39.600	39.600	38.500	39.300	27.638	2,092
2021-10-21	39.500	39.500	38.800	38.900	27.357	3,392
2021-10-20	39.800	40.000	38.500	39.700	27.920	3,991

← NewerPage 21 of 21 · 1,251 trading days

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.