Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	36.300	36.400	35.900	36.000	30.853	1,027
2025-02-13	36.600	36.600	34.100	36.300	31.110	7,949
2025-02-12	36.700	36.700	36.200	36.600	31.367	1,658
2025-02-11	36.700	36.700	36.200	36.700	31.452	2,750
2025-02-10	36.300	36.700	36.300	36.700	31.452	34,213
2025-02-07	36.700	36.700	36.100	36.300	31.110	1,883
2025-02-06	36.800	36.900	36.100	36.600	31.367	8,392
2025-02-05	36.700	36.800	36.300	36.800	31.538	3,967
2025-02-04	36.600	36.700	36.200	36.700	31.452	2,756
2025-02-03	36.600	36.800	36.000	36.500	31.281	4,026
2025-01-31	36.300	36.700	35.900	36.600	31.367	2,113
2025-01-30	36.400	36.500	35.800	36.300	31.110	2,467
2025-01-29	36.200	36.300	36.000	36.300	31.110	1,322
2025-01-28	36.000	36.200	35.500	36.200	31.024	5,832
2025-01-27	35.800	36.000	35.600	35.800	30.681	2,789
2025-01-24	36.200	36.200	35.500	35.800	30.681	2,181
2025-01-23	35.900	36.000	35.000	35.700	30.595	3,779
2025-01-22	36.000	36.400	35.600	35.800	30.681	2,614
2025-01-21	35.900	36.000	35.800	36.000	30.853	1,728
2025-01-20	36.000	36.600	35.700	35.800	30.681	3,787
2025-01-17	36.400	36.600	35.900	35.900	30.767	6,672
2025-01-16	36.400	36.400	35.900	36.100	30.938	2,280
2025-01-15	36.500	36.900	36.000	36.100	30.938	2,972
2025-01-14	36.900	36.900	36.200	36.500	31.281	1,095
2025-01-13	36.500	36.500	35.600	36.500	31.281	2,272
2025-01-10	36.700	36.800	35.700	36.500	31.281	3,175
2025-01-09	36.700	36.800	36.200	36.700	31.452	10,646
2025-01-08	37.000	37.200	36.100	36.700	31.452	2,462
2025-01-07	37.100	37.300	35.800	37.000	31.710	5,628
2025-01-03	36.300	37.000	36.000	37.000	31.710	9,680
2025-01-02	35.500	37.000	35.500	36.000	30.853	1,914
2024-12-30	35.900	36.000	35.400	35.900	30.767	3,996
2024-12-27	36.100	36.100	35.100	35.900	30.767	983
2024-12-23	36.100	36.200	35.000	36.100	30.938	3,316
2024-12-20	35.000	36.100	35.000	36.100	30.938	4,390
2024-12-19	35.800	35.800	34.700	35.000	29.996	730
2024-12-18	34.600	35.800	34.400	35.800	30.681	4,988
2024-12-17	34.900	35.000	34.200	34.900	29.910	16,453
2024-12-16	35.000	35.100	34.100	34.800	29.824	670
2024-12-13	33.700	34.900	33.100	34.900	29.910	8,985
2024-12-12	34.400	34.400	34.000	34.100	29.224	400
2024-12-11	34.400	34.400	34.000	34.400	29.481	2,340
2024-12-10	34.700	34.900	34.000	34.600	29.653	1,593
2024-12-09	35.400	35.400	34.000	34.700	29.738	4,009
2024-12-06	34.500	35.500	34.300	34.800	29.824	2,814
2024-12-05	34.300	34.900	34.200	34.400	29.481	804
2024-12-04	34.500	35.200	34.300	34.300	29.396	1,457
2024-12-03	34.200	34.600	34.100	34.500	29.567	1,118
2024-12-02	34.200	35.200	34.100	34.200	29.310	1,268
2024-11-29	34.500	34.800	34.000	34.500	29.567	935
2024-11-28	34.300	35.300	33.900	33.900	29.053	1,795
2024-11-27	35.900	35.900	34.800	34.900	29.910	1,224
2024-11-26	35.900	36.000	35.000	35.900	30.767	2,729
2024-11-25	35.600	35.900	35.300	35.900	30.767	4,151
2024-11-22	35.900	35.900	34.900	35.300	30.253	6,150
2024-11-21	35.900	35.900	35.500	35.900	30.767	7,872
2024-11-20	34.500	35.900	34.500	35.600	30.510	2,912
2024-11-19	35.000	35.800	32.500	34.000	29.139	3,942
2024-11-18	35.500	36.200	35.000	35.000	29.996	3,156
2024-11-15	35.500	36.200	34.100	35.500	30.424	59,516

← NewerPage 8 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.