Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.000	28.400	27.700	28.300	26.413	5,830
2026-04-28	28.000	28.200	27.600	28.000	26.133	9,545
2026-04-27	28.600	28.700	27.400	28.000	26.133	32,085
2026-04-24	28.900	29.000	28.400	28.600	26.693	10,614
2026-04-23	29.100	29.200	28.700	28.900	26.973	8,493
2026-04-22	29.000	29.300	28.800	28.800	26.880	16,773
2026-04-21	29.300	29.300	28.800	28.900	26.973	9,820
2026-04-20	29.500	29.500	28.700	29.300	27.347	11,157
2026-04-17	29.900	30.100	28.700	29.500	27.533	17,354
2026-04-16	29.700	29.900	29.100	29.800	27.813	7,049
2026-04-15	29.800	29.900	28.500	29.600	27.627	13,693
2026-04-14	29.000	29.900	28.900	29.500	27.533	9,546
2026-04-13	29.000	29.600	28.000	28.800	26.880	16,517
2026-04-10	28.100	29.000	28.100	28.500	26.600	12,303
2026-04-09	27.600	28.000	27.500	28.000	26.133	12,086
2026-04-08	28.100	28.300	27.400	27.800	25.947	42,162
2026-04-07	28.000	28.100	27.300	27.800	25.947	20,829
2026-04-02	27.900	29.500	27.400	27.800	25.947	21,588
2026-04-01	28.700	28.900	27.200	27.400	25.573	30,624
2026-03-31	27.300	27.800	27.100	27.500	25.667	11,901
2026-03-30	26.700	27.500	26.500	27.300	25.480	20,188
2026-03-27	27.600	27.900	26.700	27.000	25.200	12,671
2026-03-26	28.200	28.200	27.300	27.700	25.853	37,630
2026-03-25	28.900	29.000	28.000	28.500	26.600	17,158
2026-03-24	29.400	29.700	27.800	28.700	26.787	19,256
2026-03-23	29.900	29.900	28.500	28.900	26.973	23,443
2026-03-20	30.600	30.600	29.400	29.900	27.907	29,630
2026-03-19	30.800	30.800	29.800	30.100	28.093	2,317
2026-03-18	30.700	31.000	30.300	30.300	28.280	5,864
2026-03-17	30.400	30.800	30.200	30.700	28.653	2,898
2026-03-16	29.900	30.600	29.900	30.100	28.093	35,998
2026-03-13	29.800	30.300	29.700	29.800	27.813	4,313
2026-03-12	29.900	30.200	29.800	30.000	28.000	3,538
2026-03-11	30.100	30.400	29.600	29.600	27.627	53,007
2026-03-10	30.100	30.700	29.800	29.800	27.813	8,308
2026-03-09	30.100	30.400	29.500	29.900	27.907	8,441
2026-03-06	30.800	30.800	29.900	30.100	28.093	3,316
2026-03-05	30.300	31.000	30.100	30.700	28.653	3,762
2026-03-04	29.800	31.000	29.800	31.000	28.933	5,697
2026-03-03	30.600	30.900	29.500	29.900	27.907	68,285
2026-03-02	30.900	30.900	30.100	30.500	28.467	15,732
2026-02-27	31.000	31.100	30.300	31.000	28.933	12,471
2026-02-26	31.100	31.100	30.600	30.600	28.560	2,883
2026-02-25	31.000	31.100	30.600	31.000	28.933	5,701
2026-02-24	30.800	31.300	30.700	30.800	28.747	5,594
2026-02-23	31.000	31.000	30.700	30.800	28.747	4,869
2026-02-20	30.800	31.000	30.600	30.600	28.560	6,365
2026-02-19	31.000	31.000	30.600	30.800	28.747	9,330
2026-02-18	31.100	31.100	30.600	30.700	28.653	5,783
2026-02-17	30.800	31.100	30.500	31.100	29.027	6,208
2026-02-16	31.000	31.000	30.500	31.000	28.933	3,924
2026-02-13	30.900	31.100	30.500	31.100	29.027	28,102
2026-02-12	31.000	31.100	30.600	30.900	28.840	5,347
2026-02-11	31.200	31.300	30.600	30.700	28.653	5,136
2026-02-10	30.900	31.100	30.500	31.100	29.027	14,359
2026-02-09	30.700	31.000	30.500	31.000	28.933	4,789
2026-02-06	30.900	30.900	30.200	30.700	28.653	13,154
2026-02-05	31.100	31.100	30.500	30.500	28.467	4,906
2026-02-04	30.900	31.100	30.600	31.100	29.027	11,958
2026-02-03	30.700	31.200	30.300	31.000	28.933	12,592

← NewerPage 3 of 5 · 249 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.