Ferro S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.000	29.300	28.700	29.200	29.200	4,579
2026-10-15	29.000	29.300	28.800	28.800	28.800	5,048
2026-10-14	29.000	29.400	28.700	29.300	29.300	10,074
2026-10-13	29.400	29.500	29.000	29.000	29.000	19,343
2026-10-12	29.500	29.500	29.000	29.500	29.500	10,239
2026-10-09	29.600	29.900	29.000	29.600	29.600	17,864
2026-10-08	29.500	29.900	29.100	29.600	29.600	8,020
2026-10-07	29.100	29.800	29.100	29.300	29.300	7,845
2026-10-06	29.800	29.900	28.500	29.000	29.000	22,355
2026-10-05	30.300	30.300	28.200	29.600	29.600	63,906
2026-10-02	30.200	30.500	29.300	30.300	30.300	12,529
2026-10-01	31.600	31.600	28.800	30.400	30.400	108,798
2026-09-30	31.800	31.800	31.100	31.600	31.600	3,621
2026-09-29	31.600	31.600	31.100	31.600	31.600	4,993
2026-09-28	32.300	32.300	31.000	31.200	31.200	10,584
2026-09-25	32.400	32.400	31.500	32.000	32.000	11,460
2026-09-24	32.500	33.000	31.400	31.600	31.600	18,044
2026-09-23	31.400	31.400	30.500	31.100	31.100	4,847
2026-09-22	31.200	32.000	31.100	31.100	31.100	4,360
2026-09-21	31.700	32.000	31.100	31.100	31.100	5,127
2026-09-18	32.100	32.200	31.400	31.400	31.400	3,229
2026-09-17	31.300	32.100	31.300	32.100	32.100	6,053
2026-09-16	30.100	31.300	30.000	31.300	31.300	8,223
2026-09-15	30.700	31.000	30.000	30.000	30.000	18,829
2026-09-14	32.000	32.000	30.800	31.000	31.000	13,747
2026-09-11	32.100	32.300	31.900	32.200	32.200	7,629
2026-09-10	33.000	33.000	30.800	32.300	32.300	25,329
2026-09-09	35.700	35.800	35.000	35.400	33.040	13,727
2026-09-08	36.000	36.300	35.500	35.700	33.320	12,797
2026-09-07	36.400	36.500	35.500	35.800	33.413	14,398
2026-09-04	36.300	36.500	35.700	36.100	33.693	12,063
2026-09-03	36.000	36.600	35.700	36.000	33.600	16,700
2026-09-02	36.500	36.500	35.200	35.700	33.320	17,613
2026-09-01	37.300	37.400	35.900	36.500	34.067	14,192
2026-08-31	37.200	37.400	35.900	37.000	34.533	34,325
2026-08-28	36.500	37.200	36.200	36.900	34.440	15,360
2026-08-27	36.300	36.800	36.300	36.400	33.973	17,432
2026-08-26	36.600	36.800	36.200	36.200	33.787	11,903
2026-08-25	36.000	36.600	36.000	36.300	33.880	22,366
2026-08-24	35.000	35.900	34.900	35.900	33.507	17,583
2026-08-21	34.300	35.000	34.200	34.900	32.573	6,570
2026-08-20	34.200	34.800	34.200	34.300	32.013	6,473
2026-08-19	34.500	34.700	34.100	34.600	32.293	3,377
2026-08-18	34.300	34.500	33.900	34.500	32.200	9,299
2026-08-17	34.400	34.500	34.000	34.400	32.107	10,085
2026-08-14	34.300	34.400	34.200	34.300	32.013	6,367
2026-08-13	34.300	34.300	34.000	34.000	31.733	5,414
2026-08-12	34.200	34.500	33.900	34.300	32.013	11,045
2026-08-11	34.000	34.500	34.000	34.200	31.920	6,806
2026-08-10	33.800	34.000	33.700	34.000	31.733	7,615
2026-08-07	34.000	34.000	33.600	34.000	31.733	15,339
2026-08-06	34.100	34.400	33.800	34.100	31.827	7,685
2026-08-05	33.900	34.400	33.900	34.200	31.920	10,374
2026-08-04	34.000	34.000	33.700	33.800	31.547	5,402
2026-08-03	33.400	33.900	33.300	33.900	31.640	10,135
2026-07-31	33.700	33.900	32.800	33.300	31.080	10,708
2026-07-30	33.600	34.100	32.500	33.900	31.640	27,494
2026-07-29	33.900	33.900	33.200	33.600	31.360	8,921
2026-07-28	34.000	34.000	33.600	33.600	31.360	8,089
2026-07-27	33.800	34.000	33.700	33.700	31.453	4,040

Page 1 of 5 · 249 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.