Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.700	31.900	31.300	31.400	29.307	7,962
2025-10-30	31.600	31.700	31.100	31.500	29.400	5,474
2025-10-29	31.600	31.700	31.300	31.700	29.587	3,153
2025-10-28	31.700	31.800	31.400	31.700	29.587	3,195
2025-10-27	32.000	32.000	31.400	31.600	29.493	7,451
2025-10-24	31.500	31.600	31.200	31.300	29.213	1,969
2025-10-23	31.400	31.500	31.100	31.400	29.307	2,615
2025-10-22	31.200	31.400	31.100	31.100	29.027	2,629
2025-10-21	31.400	31.500	31.200	31.200	29.120	4,325
2025-10-20	31.200	31.700	31.200	31.400	29.307	6,675
2025-10-17	31.900	31.900	31.100	31.200	29.120	3,278
2025-10-16	31.400	32.000	31.000	31.300	29.213	8,633
2025-10-15	31.300	31.400	31.000	31.300	29.213	3,066
2025-10-14	31.400	31.500	31.000	31.300	29.213	4,330
2025-10-13	31.500	31.500	31.000	31.100	29.027	5,952
2025-10-10	31.600	31.600	31.000	31.600	29.493	9,400
2025-10-09	31.400	31.400	31.100	31.300	29.213	12,139
2025-10-08	31.200	31.500	31.000	31.400	29.307	5,396
2025-10-07	31.600	31.700	30.900	31.100	29.027	5,657
2025-10-06	31.700	32.000	31.400	31.700	29.587	8,620
2025-10-03	30.800	31.500	30.800	31.300	29.213	15,428
2025-10-02	31.200	31.300	31.100	31.300	29.213	3,995
2025-10-01	30.600	31.200	30.600	31.100	29.027	7,755
2025-09-30	30.600	31.000	30.400	30.400	28.373	7,048
2025-09-29	30.000	31.300	30.000	30.600	28.560	14,484
2025-09-26	31.000	31.300	29.800	30.000	28.000	18,916
2025-09-25	30.700	31.300	30.400	31.000	28.933	10,246
2025-09-24	31.100	31.100	30.500	30.700	28.653	171,279
2025-09-23	30.700	31.400	30.700	31.100	29.027	42,715
2025-09-22	32.200	33.200	31.000	31.200	29.120	20,277
2025-09-19	32.300	32.300	30.600	32.100	29.960	54,814
2025-09-18	33.000	33.000	32.200	32.800	30.613	25,999
2025-09-17	33.900	34.200	32.900	33.000	30.800	26,569
2025-09-16	34.100	34.200	33.100	33.900	31.640	12,834
2025-09-15	34.000	34.200	33.800	34.000	31.733	7,807
2025-09-12	34.500	34.700	32.500	34.000	31.733	33,054
2025-09-11	35.400	35.400	34.600	34.600	32.293	24,206
2025-09-10	38.700	38.900	38.100	38.400	32.909	90,048
2025-09-09	38.400	38.600	37.900	38.400	32.909	27,698
2025-09-08	38.300	39.000	37.900	38.000	32.567	67,077
2025-09-05	38.400	38.400	37.600	38.200	32.738	19,187
2025-09-04	38.000	38.300	37.200	38.200	32.738	13,355
2025-09-03	38.400	38.800	37.200	37.800	32.395	44,493
2025-09-02	38.500	38.500	38.200	38.400	32.909	10,308
2025-09-01	38.300	38.500	38.300	38.500	32.995	8,788
2025-08-29	38.500	38.600	38.100	38.500	32.995	7,206
2025-08-28	38.300	38.500	37.600	38.400	32.909	21,799
2025-08-27	38.200	38.400	38.100	38.200	32.738	14,757
2025-08-26	37.800	38.100	37.700	38.100	32.652	21,479
2025-08-25	37.300	37.800	37.000	37.800	32.395	20,634
2025-08-22	36.500	37.000	36.100	37.000	31.710	26,304
2025-08-21	36.500	36.500	36.000	36.500	31.281	20,701
2025-08-20	36.400	36.500	35.900	36.100	30.938	23,466
2025-08-19	35.800	36.500	35.800	36.400	31.195	21,963
2025-08-18	35.500	35.700	35.400	35.700	30.595	59,274
2025-08-14	34.000	35.100	34.000	35.100	30.081	159,158
2025-08-13	34.100	34.400	34.000	34.000	29.139	134,174
2025-08-12	34.000	34.200	33.900	34.100	29.224	109,749
2025-08-11	34.000	34.500	33.900	34.000	29.139	28,570
2025-08-08	34.000	34.100	33.900	34.000	29.139	18,103

← NewerPage 5 of 21 · 1,254 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.