Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 124.00 | 127.50 | 113.25 | 118.50 | 118.50 | 86,513 |
| 2024-05-22 | 124.00 | 125.00 | 118.00 | 123.50 | 123.50 | 202,240 |
| 2024-05-21 | 118.25 | 126.00 | 117.25 | 122.25 | 122.25 | 199,228 |
| 2024-05-20 | 112.75 | 121.00 | 112.75 | 116.25 | 116.25 | 198,827 |
| 2024-05-17 | 110.25 | 114.00 | 105.25 | 111.75 | 111.75 | 16,672 |
| 2024-05-16 | 110.75 | 114.75 | 106.00 | 107.25 | 107.25 | 146,079 |
| 2024-05-15 | 109.00 | 114.00 | 106.25 | 108.50 | 108.50 | 145,321 |
| 2024-05-14 | 103.25 | 106.75 | 102.75 | 104.25 | 104.25 | 58,256 |
| 2024-05-13 | 103.00 | 109.75 | 99.700 | 101.00 | 101.00 | 142,725 |
| 2024-05-10 | 105.00 | 105.75 | 101.00 | 103.25 | 103.25 | 92,047 |
| 2024-05-09 | 108.00 | 112.25 | 105.00 | 105.75 | 105.75 | 83,485 |
| 2024-05-08 | 107.00 | 109.75 | 102.50 | 108.00 | 108.00 | 184,247 |
| 2024-05-07 | 112.00 | 118.00 | 103.00 | 106.75 | 106.75 | 285,437 |
| 2024-05-06 | 114.00 | 118.00 | 108.00 | 113.50 | 113.50 | 333,248 |
| 2024-05-03 | 109.50 | 115.00 | 107.50 | 112.50 | 112.50 | 230,157 |
| 2024-05-02 | 101.00 | 109.00 | 100.50 | 108.25 | 108.25 | 186,785 |
| 2024-04-30 | 102.00 | 105.00 | 99.100 | 101.75 | 101.75 | 159,244 |
| 2024-04-29 | 98.600 | 102.00 | 94.000 | 100.50 | 100.50 | 365,310 |
| 2024-04-26 | 101.75 | 101.75 | 94.000 | 98.700 | 98.700 | 30,796 |
| 2024-04-25 | 102.50 | 103.75 | 98.000 | 98.500 | 98.500 | 111,627 |
| 2024-04-24 | 103.00 | 108.00 | 96.000 | 102.25 | 102.25 | 139,546 |
| 2024-04-23 | 102.00 | 108.00 | 96.500 | 101.50 | 101.50 | 317,633 |
| 2024-04-22 | 98.000 | 104.00 | 97.900 | 101.00 | 101.00 | 161,064 |
| 2024-04-19 | 94.000 | 99.000 | 94.000 | 97.600 | 97.600 | 211,070 |
| 2024-04-18 | 91.000 | 96.700 | 91.000 | 92.600 | 92.600 | 217,565 |
| 2024-04-17 | 87.000 | 94.000 | 85.000 | 89.200 | 89.200 | 103,034 |
| 2024-04-16 | 87.000 | 88.000 | 85.000 | 87.300 | 87.300 | 40,919 |
| 2024-04-15 | 89.000 | 91.500 | 88.000 | 88.000 | 88.000 | 47,691 |
| 2024-04-12 | 92.000 | 95.000 | 84.100 | 91.300 | 91.300 | 148,001 |
| 2024-04-11 | 85.000 | 91.000 | 84.500 | 89.500 | 89.500 | 3,720 |
| 2024-04-10 | 89.000 | 89.000 | 84.000 | 85.000 | 85.000 | 32,949 |
| 2024-04-09 | 82.100 | 88.800 | 81.500 | 86.200 | 86.200 | 215,572 |
| 2024-04-08 | 84.000 | 90.000 | 81.500 | 85.400 | 85.400 | 55,574 |
| 2024-04-05 | 86.000 | 88.000 | 81.200 | 83.400 | 83.400 | 46,600 |
| 2024-04-04 | 83.300 | 89.900 | 80.900 | 82.400 | 82.400 | 67,468 |
| 2024-04-03 | 85.500 | 87.000 | 82.700 | 84.100 | 84.100 | 44,233 |
| 2024-03-27 | 85.300 | 87.100 | 84.600 | 86.500 | 86.500 | 28,691 |
| 2024-03-26 | 90.000 | 90.900 | 85.000 | 85.600 | 85.600 | 51,841 |
| 2024-03-25 | 92.900 | 92.900 | 87.500 | 88.500 | 88.500 | 19,132 |
| 2024-03-22 | 91.500 | 93.000 | 87.000 | 91.700 | 91.700 | 37,126 |
| 2024-03-21 | 87.000 | 91.500 | 87.000 | 90.500 | 90.500 | 60,860 |
| 2024-03-20 | 90.000 | 91.000 | 86.600 | 89.300 | 89.300 | 60,980 |
| 2024-03-19 | 90.000 | 92.000 | 85.000 | 87.400 | 87.400 | 107,185 |
| 2024-03-18 | 90.000 | 92.000 | 87.100 | 89.500 | 89.500 | 45,474 |
| 2024-03-15 | 87.000 | 91.500 | 85.000 | 86.600 | 86.600 | 45,006 |
| 2024-03-14 | 92.000 | 92.000 | 85.000 | 87.700 | 87.700 | 18,284 |
| 2024-03-13 | 92.000 | 94.000 | 86.100 | 91.900 | 91.900 | 69,388 |
| 2024-03-12 | 79.000 | 89.000 | 78.000 | 88.500 | 88.500 | 53,381 |
| 2024-03-11 | 84.000 | 84.000 | 78.000 | 80.500 | 80.500 | 96,941 |
| 2024-03-08 | 81.000 | 87.400 | 81.000 | 81.900 | 81.900 | 16,509 |
| 2024-03-07 | 88.000 | 89.000 | 81.400 | 83.600 | 83.600 | 27,988 |
| 2024-03-06 | 85.000 | 89.500 | 84.000 | 86.200 | 86.200 | 24,253 |
| 2024-03-05 | 90.000 | 90.000 | 85.000 | 86.700 | 86.700 | 38,453 |
| 2024-03-04 | 93.900 | 98.500 | 91.300 | 92.500 | 92.500 | 35,733 |
| 2024-03-01 | 93.300 | 98.000 | 91.000 | 92.700 | 92.700 | 75,488 |
| 2024-02-29 | 89.900 | 94.000 | 88.500 | 93.300 | 93.300 | 28,906 |
| 2024-02-28 | 91.000 | 94.000 | 89.300 | 89.900 | 89.900 | 38,440 |
| 2024-02-27 | 99.500 | 99.500 | 90.500 | 93.400 | 93.400 | 53,608 |
| 2024-02-26 | 102.75 | 105.25 | 94.500 | 98.000 | 98.000 | 40,339 |
| 2024-02-23 | 107.50 | 107.50 | 97.100 | 101.50 | 101.50 | 46,844 |
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.