Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	34.300	34.300	33.800	33.800	28.967	42,267
2025-08-06	34.500	34.500	33.700	34.000	29.139	48,353
2025-08-05	34.700	35.800	33.800	34.000	29.139	80,569
2025-08-04	34.300	35.500	33.900	34.100	29.224	30,540
2025-08-01	34.400	34.600	33.900	34.000	29.139	22,262
2025-07-31	34.500	35.000	34.000	34.200	29.310	60,937
2025-07-30	35.100	35.400	34.400	34.500	29.567	39,756
2025-07-29	36.000	36.100	34.900	34.900	29.910	38,882
2025-07-28	35.700	36.500	35.700	36.000	30.853	14,711
2025-07-25	36.600	36.900	35.100	35.400	30.338	36,188
2025-07-24	36.900	37.100	36.500	37.000	31.710	21,167
2025-07-23	36.900	37.100	36.500	37.000	31.710	14,715
2025-07-22	37.100	37.400	36.800	36.800	31.538	11,825
2025-07-21	36.900	37.200	36.700	37.000	31.710	13,956
2025-07-18	36.800	37.100	36.400	36.700	31.452	8,153
2025-07-17	37.000	37.200	36.500	36.700	31.452	11,031
2025-07-16	36.900	37.100	35.900	37.000	31.710	8,026
2025-07-15	37.000	37.000	36.700	36.800	31.538	4,554
2025-07-14	37.000	37.500	36.800	37.000	31.710	14,407
2025-07-11	37.400	37.600	36.900	36.900	31.624	4,715
2025-07-10	37.200	37.500	37.000	37.400	32.052	4,742
2025-07-09	37.300	37.600	37.000	37.200	31.881	7,529
2025-07-08	36.900	37.500	36.900	37.300	31.967	2,480
2025-07-07	37.000	37.900	36.800	36.900	31.624	3,438
2025-07-04	37.100	37.400	36.900	36.900	31.624	3,728
2025-07-03	37.100	37.700	37.000	37.000	31.710	8,347
2025-07-02	36.900	37.000	36.600	37.000	31.710	3,669
2025-07-01	36.800	36.900	36.600	36.800	31.538	5,528
2025-06-30	36.800	37.000	34.500	36.000	30.853	7,445
2025-06-27	37.000	37.300	36.200	36.500	31.281	22,574
2025-06-26	36.500	36.800	34.700	36.800	31.538	35,678
2025-06-25	35.700	36.500	35.700	36.500	31.281	4,725
2025-06-24	36.200	36.200	35.500	35.700	30.595	2,656
2025-06-23	36.600	36.600	35.600	36.100	30.938	2,728
2025-06-20	35.200	36.700	35.200	36.700	31.452	14,098
2025-06-18	35.100	35.400	34.900	35.100	30.081	1,244
2025-06-17	35.200	35.500	34.600	35.100	30.081	1,390
2025-06-16	34.000	35.100	34.000	35.100	30.081	9,200
2025-06-13	34.400	35.200	34.000	34.000	29.139	4,246
2025-06-12	34.000	35.200	33.900	34.100	29.224	4,739
2025-06-11	34.900	34.900	33.900	34.000	29.139	8,626
2025-06-10	34.600	35.500	34.100	34.100	29.224	8,422
2025-06-09	34.500	34.700	34.100	34.600	29.653	4,743
2025-06-06	34.000	34.700	33.800	33.900	29.053	2,971
2025-06-05	34.000	34.100	33.700	34.000	29.139	9,067
2025-06-04	35.400	35.400	33.900	34.000	29.139	5,664
2025-06-03	35.600	35.600	34.700	34.700	29.738	6,500
2025-06-02	35.100	35.400	34.500	34.800	29.824	8,249
2025-05-30	35.000	35.800	34.800	35.800	30.681	7,363
2025-05-29	35.400	36.000	34.400	35.000	29.996	6,256
2025-05-28	36.400	36.400	35.700	35.900	30.767	3,122
2025-05-27	35.000	36.400	34.800	36.000	30.853	9,066
2025-05-26	33.900	34.700	33.500	34.400	29.481	1,578
2025-05-23	34.400	34.700	33.500	33.600	28.796	4,257
2025-05-22	34.700	34.800	33.900	34.300	29.396	9,050
2025-05-21	34.900	34.900	34.000	34.700	29.738	1,406
2025-05-20	34.800	34.900	34.100	34.100	29.224	2,350
2025-05-19	34.500	35.000	34.000	34.800	29.824	10,519
2025-05-16	33.800	34.500	33.800	34.500	29.567	2,374
2025-05-15	34.200	34.400	33.500	34.300	29.396	978

← NewerPage 6 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.