Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	35.300	36.600	35.300	35.600	30.510	13,973
2024-11-13	33.900	34.400	33.500	34.400	29.481	1,976
2024-11-12	33.500	33.900	33.300	33.900	29.053	1,680
2024-11-08	33.700	34.500	33.400	33.500	28.710	2,352
2024-11-07	33.500	33.800	33.200	33.500	28.710	1,830
2024-11-06	33.800	33.800	32.900	33.500	28.710	1,674
2024-11-05	33.900	33.900	33.000	33.400	28.624	1,195
2024-11-04	33.900	33.900	33.000	33.900	29.053	1,507
2024-10-31	33.500	33.900	32.800	33.900	29.053	8,297
2024-10-30	33.300	33.500	33.000	33.500	28.710	866
2024-10-29	32.900	33.500	32.900	33.300	28.539	424
2024-10-28	33.000	33.400	32.800	33.300	28.539	294
2024-10-25	33.600	33.800	32.500	32.900	28.196	3,500
2024-10-24	33.600	33.900	33.100	33.700	28.881	539
2024-10-23	33.800	34.400	32.800	32.800	28.110	2,608
2024-10-22	33.700	34.300	33.400	33.400	28.624	3,762
2024-10-21	34.500	34.500	33.500	33.600	28.796	496
2024-10-18	33.800	34.000	33.300	34.000	29.139	1,856
2024-10-17	34.000	34.000	33.200	33.200	28.453	1,313
2024-10-16	33.500	34.000	33.400	33.900	29.053	601
2024-10-15	34.000	34.800	33.500	33.500	28.710	1,592
2024-10-14	33.900	34.000	32.500	33.900	29.053	6,785
2024-10-11	33.900	33.900	33.600	33.900	29.053	766
2024-10-10	33.900	33.900	33.300	33.300	28.539	3,316
2024-10-09	33.400	33.900	33.400	33.900	29.053	1,120
2024-10-08	33.300	33.300	33.100	33.300	28.539	868
2024-10-07	33.000	33.900	33.000	33.300	28.539	1,258
2024-10-04	33.500	33.500	33.000	33.100	28.367	1,261
2024-10-03	33.400	33.900	33.300	33.300	28.539	1,317
2024-10-02	33.900	33.900	33.100	33.600	28.796	1,204
2024-10-01	34.200	34.400	33.500	33.900	29.053	1,189
2024-09-30	34.000	34.000	33.800	34.000	29.139	1,156
2024-09-27	34.000	34.000	33.100	34.000	29.139	2,429
2024-09-26	33.400	33.900	33.100	33.800	28.967	1,433
2024-09-25	34.000	34.000	33.200	33.200	28.453	1,498
2024-09-24	34.400	34.400	33.300	34.000	29.139	4,094
2024-09-23	33.000	35.000	33.000	33.600	28.796	1,208
2024-09-20	35.000	35.300	33.400	33.400	28.624	2,521
2024-09-19	35.100	35.300	34.000	35.000	29.996	3,330
2024-09-18	34.600	35.600	34.100	35.300	30.253	8,033
2024-09-17	33.100	34.600	33.000	34.600	29.653	2,385
2024-09-16	34.100	34.800	33.000	33.000	28.282	2,626
2024-09-13	34.900	34.900	33.900	34.100	29.224	1,786
2024-09-12	34.600	34.900	34.300	34.900	29.910	5,356
2024-09-11	35.700	35.700	34.000	34.500	29.567	4,566
2024-09-10	37.000	37.600	37.000	37.300	29.276	7,453
2024-09-09	36.400	37.000	35.900	37.000	29.040	6,855
2024-09-06	36.600	36.800	36.100	36.400	28.569	4,949
2024-09-05	36.300	36.900	36.100	36.400	28.569	4,739
2024-09-04	36.600	36.900	35.600	35.800	28.098	9,939
2024-09-03	36.800	37.000	36.500	36.500	28.648	3,828
2024-09-02	36.500	36.800	35.100	36.800	28.883	6,415
2024-08-30	35.400	36.200	34.900	36.200	28.412	9,690
2024-08-29	35.300	35.600	34.900	35.200	27.627	3,925
2024-08-28	35.000	35.600	34.800	34.800	27.313	4,340
2024-08-27	35.400	35.500	34.900	35.000	27.470	5,576
2024-08-26	35.700	35.700	35.100	35.100	27.549	5,301
2024-08-23	35.900	35.900	35.000	35.200	27.627	4,906
2024-08-22	36.400	36.400	35.000	35.500	27.863	4,652
2024-08-21	36.500	36.500	35.900	36.000	28.255	5,607

← NewerPage 9 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.