Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.100	34.500	33.800	33.900	29.053	2,622
2025-05-13	34.000	34.000	33.700	33.800	28.967	1,342
2025-05-12	33.900	34.400	32.900	33.600	28.796	2,788
2025-05-09	33.200	33.500	32.900	33.100	28.367	5,519
2025-05-08	33.700	33.800	32.900	33.200	28.453	3,992
2025-05-07	34.000	34.500	33.200	33.200	28.453	4,535
2025-05-06	34.000	34.300	33.800	33.800	28.967	2,156
2025-05-05	34.100	34.800	33.900	33.900	29.053	2,615
2025-05-02	34.700	34.800	33.800	33.800	28.967	4,558
2025-04-30	34.900	35.000	34.000	34.800	29.824	2,035
2025-04-29	34.000	34.900	33.900	34.900	29.910	1,245
2025-04-28	33.600	34.000	33.200	34.000	29.139	1,982
2025-04-25	32.800	33.700	32.700	33.700	28.881	21,395
2025-04-24	32.900	32.900	32.400	32.800	28.110	1,622
2025-04-23	32.500	33.300	32.400	32.400	27.767	4,243
2025-04-22	33.000	33.000	32.300	32.400	27.767	3,127
2025-04-17	32.600	33.300	32.200	33.100	28.367	2,557
2025-04-16	32.200	32.600	32.200	32.600	27.939	1,979
2025-04-15	32.500	32.700	32.100	32.200	27.596	2,226
2025-04-14	32.900	32.900	32.000	32.100	27.510	3,556
2025-04-11	32.900	32.900	32.600	32.700	28.024	574
2025-04-10	32.100	33.500	32.000	32.700	28.024	4,091
2025-04-09	32.900	32.900	31.100	31.400	26.910	3,770
2025-04-08	31.200	33.000	31.200	33.000	28.282	11,543
2025-04-07	33.500	33.500	27.500	30.600	26.225	28,215
2025-04-04	33.800	34.000	33.000	33.500	28.710	7,612
2025-04-03	34.000	34.300	33.000	33.800	28.967	5,019
2025-04-02	34.000	34.700	33.800	34.300	29.396	20,278
2025-04-01	34.000	35.000	32.400	33.900	29.053	16,262
2025-03-31	35.900	36.700	35.800	36.000	30.853	5,341
2025-03-28	35.600	35.900	35.500	35.900	30.767	1,538
2025-03-27	35.600	35.900	35.400	35.900	30.767	2,523
2025-03-26	35.700	35.700	35.100	35.700	30.595	1,708
2025-03-25	35.600	35.800	35.200	35.700	30.595	1,709
2025-03-24	35.700	35.800	35.300	35.400	30.338	1,033
2025-03-21	35.500	35.800	35.400	35.400	30.338	974
2025-03-20	35.800	35.900	35.400	35.500	30.424	479
2025-03-19	35.700	35.800	35.200	35.800	30.681	2,079
2025-03-18	35.500	35.700	35.200	35.700	30.595	2,563
2025-03-17	35.700	35.700	35.300	35.500	30.424	2,914
2025-03-14	35.700	35.700	35.400	35.700	30.595	791
2025-03-13	35.500	35.900	35.500	35.700	30.595	756
2025-03-12	35.900	36.100	35.500	35.900	30.767	1,766
2025-03-11	35.700	36.200	35.600	35.600	30.510	3,311
2025-03-10	36.200	36.200	35.600	35.700	30.595	1,115
2025-03-07	36.000	36.800	35.600	36.000	30.853	2,035
2025-03-06	36.000	36.600	35.800	36.300	31.110	1,181
2025-03-05	36.200	36.300	35.800	36.000	30.853	1,238
2025-03-04	36.600	36.600	35.300	35.300	30.253	4,079
2025-03-03	37.000	37.000	36.300	36.600	31.367	1,371
2025-02-28	36.900	37.000	36.400	37.000	31.710	3,058
2025-02-27	36.800	37.000	36.200	37.000	31.710	2,406
2025-02-26	36.700	36.900	36.000	36.900	31.624	2,316
2025-02-25	36.400	36.700	36.000	36.700	31.452	3,009
2025-02-24	36.400	36.400	35.800	36.400	31.195	75,278
2025-02-21	36.000	36.400	35.700	36.400	31.195	1,469
2025-02-20	35.800	36.300	35.500	36.300	31.110	1,573
2025-02-19	36.300	36.400	35.600	35.600	30.510	5,511
2025-02-18	36.500	36.600	35.900	36.400	31.195	5,049
2025-02-17	36.000	36.500	35.900	36.500	31.281	56,186

← NewerPage 7 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.