Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	30.700	30.800	30.300	30.800	28.747	8,707
2026-01-30	30.700	30.700	30.000	30.600	28.560	6,675
2026-01-29	30.600	30.700	30.200	30.600	28.560	5,547
2026-01-28	30.200	30.600	30.100	30.600	28.560	8,394
2026-01-27	30.400	30.600	30.000	30.400	28.373	34,577
2026-01-26	30.800	30.800	30.300	30.400	28.373	17,179
2026-01-23	30.100	30.800	30.100	30.800	28.747	8,205
2026-01-22	30.800	30.800	30.000	30.100	28.093	14,387
2026-01-21	30.800	30.800	30.300	30.500	28.467	4,131
2026-01-20	30.800	30.800	30.300	30.800	28.747	2,500
2026-01-19	30.900	30.900	30.200	30.800	28.747	3,491
2026-01-16	30.800	30.900	30.500	30.600	28.560	5,186
2026-01-15	30.100	30.800	29.900	30.800	28.747	39,069
2026-01-14	30.100	30.300	29.700	29.900	27.907	79,159
2026-01-13	29.900	30.200	29.700	30.100	28.093	10,020
2026-01-12	30.700	30.800	29.900	29.900	27.907	9,122
2026-01-09	30.700	30.800	29.700	29.900	27.907	11,607
2026-01-08	31.000	31.100	30.500	30.500	28.467	13,742
2026-01-07	30.500	31.000	30.300	31.000	28.933	26,311
2026-01-05	29.500	30.500	29.400	30.300	28.280	15,062
2026-01-02	27.700	29.500	27.600	29.400	27.440	18,615
2025-12-30	26.700	27.700	26.700	27.700	25.853	10,902
2025-12-29	26.500	26.700	26.100	26.700	24.920	23,452
2025-12-23	26.200	26.700	26.100	26.500	24.733	27,291
2025-12-22	27.000	27.300	26.300	26.500	24.733	30,579
2025-12-19	27.000	27.500	26.400	26.800	25.013	28,057
2025-12-18	27.600	27.800	26.900	26.900	25.107	32,432
2025-12-17	27.800	27.900	27.500	27.600	25.760	4,511
2025-12-16	27.700	27.900	27.600	27.800	25.947	4,784
2025-12-15	28.000	28.100	27.400	27.700	25.853	13,773
2025-12-12	27.700	28.000	27.400	27.900	26.040	17,041
2025-12-11	27.100	28.000	27.100	27.600	25.760	10,920
2025-12-10	26.900	27.300	26.700	27.300	25.480	13,258
2025-12-09	27.400	27.400	26.800	26.900	25.107	10,965
2025-12-08	27.300	27.400	26.900	27.200	25.387	12,044
2025-12-05	27.000	27.400	26.900	27.200	25.387	7,523
2025-12-04	27.000	27.300	26.800	26.900	25.107	29,449
2025-12-03	26.900	27.000	26.700	26.800	25.013	15,009
2025-12-02	27.100	27.300	26.700	26.900	25.107	33,845
2025-12-01	28.000	28.000	26.800	27.100	25.293	46,802
2025-11-28	28.500	28.600	27.700	28.000	26.133	36,413
2025-11-27	28.700	28.900	27.900	28.400	26.507	16,867
2025-11-26	29.000	29.000	28.500	28.900	26.973	7,949
2025-11-25	28.700	29.000	28.600	29.000	27.067	5,613
2025-11-24	29.300	29.500	28.500	28.500	26.600	16,274
2025-11-21	29.700	29.700	28.800	29.000	27.067	14,445
2025-11-20	29.600	30.000	29.500	29.500	27.533	20,073
2025-11-19	29.600	29.700	29.100	29.300	27.347	17,420
2025-11-18	29.600	29.800	29.100	29.700	27.720	5,536
2025-11-17	30.200	30.400	29.500	29.500	27.533	20,559
2025-11-14	30.700	30.800	28.200	30.200	28.187	54,981
2025-11-13	30.900	31.000	30.600	30.700	28.653	9,402
2025-11-12	31.300	31.300	30.800	31.000	28.933	8,644
2025-11-10	30.900	31.200	30.600	31.200	29.120	10,249
2025-11-07	31.600	31.600	30.700	30.900	28.840	5,600
2025-11-06	31.400	31.700	31.300	31.600	29.493	5,152
2025-11-05	31.800	31.800	31.200	31.400	29.307	4,669
2025-11-04	31.700	31.800	31.500	31.600	29.493	8,385
2025-11-03	31.700	31.800	31.500	31.700	29.587	2,162
2025-10-31	31.700	31.900	31.300	31.400	29.307	7,962

← NewerPage 4 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.