Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	156.00	156.50	147.50	149.50	149.50	137,973
2024-08-20	163.00	163.00	153.00	154.25	154.25	75,503
2024-08-19	165.25	169.25	155.50	158.50	158.50	111,310
2024-08-16	167.50	168.00	159.00	165.00	165.00	137,519
2024-08-15	164.75	169.00	158.00	162.75	162.75	142,480
2024-08-14	162.50	165.00	156.00	161.75	161.75	367,152
2024-08-13	156.75	165.00	156.00	158.50	158.50	97,485
2024-08-12	156.00	160.00	149.00	155.50	155.50	151,505
2024-08-09	152.00	156.75	147.50	154.00	154.00	94,091
2024-08-08	152.00	162.00	144.25	153.00	153.00	109,179
2024-08-07	147.00	153.00	144.00	146.75	146.75	84,094
2024-08-06	143.00	148.00	140.00	147.00	147.00	37,002
2024-08-05	154.00	154.00	137.00	142.50	142.50	57,032
2024-08-02	150.00	152.75	142.25	148.25	148.25	133,679
2024-08-01	154.75	164.00	148.00	149.25	149.25	124,414
2024-07-31	150.00	150.00	135.50	147.75	147.75	5,751
2024-07-30	142.50	159.00	133.00	143.00	143.00	265,931
2024-07-29	142.50	148.50	138.25	143.00	143.00	59,942
2024-07-26	142.00	148.00	142.00	142.75	142.75	31,262
2024-07-25	150.00	151.00	140.50	142.00	142.00	155,005
2024-07-24	146.50	151.50	143.75	145.75	145.75	40,525
2024-07-23	153.00	153.00	143.75	147.75	147.75	36,001
2024-07-22	155.00	156.50	146.50	148.75	148.75	68,401
2024-07-19	145.00	161.75	145.00	152.25	152.25	129,810
2024-07-18	151.50	154.75	140.25	144.25	144.25	80,891
2024-07-17	150.00	153.00	142.50	145.75	145.75	31,857
2024-07-16	150.00	150.00	129.00	145.25	145.25	114,897
2024-07-15	157.00	159.50	136.25	145.25	145.25	109,652
2024-07-12	152.00	164.00	146.75	155.00	155.00	176,224
2024-07-11	111.50	111.50	111.50	111.50	111.50	110,807
2024-07-10	111.50	111.50	111.50	111.50	111.50	201,357
2024-07-08	111.50	111.50	111.50	111.50	111.50	134,014
2024-07-05	111.50	111.50	111.50	111.50	111.50	50,527
2024-07-04	111.50	111.50	111.50	111.50	111.50	45,146
2024-07-03	111.50	111.50	111.50	111.50	111.50	77,871
2024-07-02	111.50	111.50	111.50	111.50	111.50	128,780
2024-07-01	111.50	111.50	111.50	111.50	111.50	181,360
2024-06-28	111.50	111.50	111.50	111.50	111.50	226,115
2024-06-27	111.50	111.50	111.50	111.50	111.50	265,508
2024-06-26	111.50	111.50	111.50	111.50	111.50	172,693
2024-06-25	111.50	111.50	111.50	111.50	111.50	659,442
2024-06-24	111.50	111.50	111.50	111.50	111.50	113,999
2024-06-19	111.50	111.50	111.50	111.50	111.50	219,763
2024-06-18	111.50	111.50	111.50	111.50	111.50	439,059
2024-06-14	111.50	111.50	111.50	111.50	111.50	131,442
2024-06-13	111.50	111.50	111.50	111.50	111.50	80,404
2024-06-12	111.50	111.50	111.50	111.50	111.50	104,806
2024-06-11	111.50	111.50	111.50	111.50	111.50	93,855
2024-06-10	111.50	111.50	111.50	111.50	111.50	232,324
2024-06-07	111.50	111.50	111.50	111.50	111.50	50,707
2024-06-06	111.50	111.50	111.50	111.50	111.50	68,673
2024-06-05	111.50	111.50	111.50	111.50	111.50	44,255
2024-06-04	111.50	111.50	111.50	111.50	111.50	75,297
2024-06-03	111.50	111.50	111.50	111.50	111.50	130,298
2024-05-31	111.50	111.50	111.50	111.50	111.50	72,450
2024-05-30	111.50	111.50	111.50	111.50	111.50	105,793
2024-05-29	111.50	111.50	111.50	111.50	111.50	61,001
2024-05-28	111.50	111.50	111.50	111.50	111.50	178,479
2024-05-27	111.50	111.50	111.50	111.50	111.50	108,520
2024-05-24	121.75	123.00	110.00	111.50	111.50	218,115

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.