Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 96.000 | 105.00 | 96.000 | 103.50 | 103.50 | 99,788 |
| 2024-02-21 | 105.00 | 105.00 | 90.600 | 95.700 | 95.700 | 101,230 |
| 2024-02-20 | 103.00 | 108.00 | 100.00 | 101.00 | 101.00 | 93,886 |
| 2024-02-19 | 100.00 | 101.00 | 95.000 | 99.900 | 99.900 | 69,809 |
| 2024-02-16 | 106.00 | 106.00 | 93.500 | 101.50 | 101.50 | 93,142 |
| 2024-02-15 | 101.00 | 111.00 | 100.25 | 106.25 | 106.25 | 73,853 |
| 2024-02-14 | 103.00 | 104.00 | 99.900 | 101.25 | 101.25 | 47,933 |
| 2024-02-09 | 93.000 | 105.00 | 91.300 | 103.50 | 103.50 | 58,393 |
| 2024-02-08 | 103.50 | 104.25 | 96.000 | 96.800 | 96.800 | 42,377 |
| 2024-02-07 | 106.75 | 106.75 | 95.000 | 104.00 | 104.00 | 190,340 |
| 2024-02-06 | 114.00 | 114.50 | 105.00 | 107.25 | 107.25 | 53,598 |
| 2024-02-05 | 115.00 | 119.75 | 110.00 | 114.50 | 114.50 | 151,373 |
| 2024-02-02 | 112.50 | 119.00 | 112.00 | 115.00 | 115.00 | 200,530 |
| 2024-02-01 | 111.00 | 117.00 | 111.00 | 113.25 | 113.25 | 110,763 |
| 2024-01-31 | 109.50 | 112.00 | 107.50 | 108.50 | 108.50 | 508,671 |
| 2024-01-30 | 110.50 | 115.00 | 105.25 | 106.25 | 106.25 | 100,819 |
| 2024-01-29 | 112.00 | 112.00 | 104.00 | 108.75 | 108.75 | 138,534 |
| 2024-01-26 | 122.00 | 123.00 | 107.00 | 114.50 | 114.50 | 145,801 |
| 2024-01-25 | 114.50 | 129.50 | 114.00 | 119.00 | 119.00 | 488,778 |
| 2024-01-24 | 94.000 | 113.50 | 90.400 | 110.00 | 110.00 | 167,321 |
| 2024-01-23 | 102.00 | 109.00 | 90.300 | 96.000 | 96.000 | 84,850 |
| 2024-01-22 | 91.000 | 105.00 | 90.000 | 99.400 | 99.400 | 246,226 |
| 2024-01-19 | 81.400 | 95.000 | 81.400 | 89.000 | 89.000 | 310,948 |
| 2024-01-18 | 80.400 | 82.900 | 78.500 | 80.800 | 80.800 | 128,960 |
| 2024-01-17 | 79.000 | 82.000 | 74.000 | 79.500 | 79.500 | 117,860 |
| 2024-01-16 | 77.600 | 79.000 | 76.700 | 78.300 | 78.300 | 102,149 |
| 2024-01-15 | 74.500 | 78.000 | 74.500 | 76.700 | 76.700 | 93,487 |
| 2024-01-12 | 73.000 | 74.500 | 72.200 | 74.000 | 74.000 | 63,541 |
| 2024-01-11 | 72.300 | 76.000 | 69.000 | 71.500 | 71.500 | 144,734 |
| 2024-01-10 | 74.000 | 74.000 | 72.000 | 72.200 | 72.200 | 70,302 |
| 2024-01-09 | 76.000 | 79.000 | 71.000 | 72.100 | 72.100 | 86,649 |
| 2024-01-08 | 67.500 | 78.000 | 67.200 | 74.300 | 74.300 | 186,988 |
| 2024-01-05 | 70.000 | 71.300 | 67.000 | 68.000 | 68.000 | 90,393 |
| 2024-01-04 | 70.900 | 70.900 | 67.200 | 67.500 | 67.500 | 73,574 |
| 2024-01-03 | 69.000 | 70.000 | 67.300 | 68.700 | 68.700 | 23,927 |
| 2024-01-02 | 69.700 | 69.700 | 67.000 | 68.600 | 68.600 | 21,275 |
| 2023-12-29 | 67.000 | 70.400 | 65.100 | 69.800 | 69.800 | 19,315 |
| 2023-12-28 | 66.800 | 66.800 | 63.500 | 66.700 | 66.700 | 126,593 |
| 2023-12-27 | 66.000 | 68.500 | 62.100 | 66.800 | 66.800 | 30,306 |
| 2023-12-26 | 71.000 | 71.000 | 65.700 | 65.800 | 65.800 | 32,688 |
| 2023-12-22 | 68.200 | 70.000 | 65.500 | 68.600 | 68.600 | 8,628 |
| 2023-12-21 | 68.300 | 70.900 | 67.200 | 68.200 | 68.200 | 65,658 |
| 2023-12-20 | 67.000 | 71.000 | 67.000 | 68.500 | 68.500 | 43,398 |
| 2023-12-19 | 65.000 | 68.900 | 65.000 | 67.000 | 67.000 | 33,369 |
| 2023-12-18 | 67.500 | 68.000 | 64.000 | 65.800 | 65.800 | 29,412 |
| 2023-12-15 | 68.500 | 69.500 | 64.100 | 66.500 | 66.500 | 62,172 |
| 2023-12-14 | 66.900 | 69.900 | 65.500 | 67.900 | 67.900 | 25,092 |
| 2023-12-13 | 71.600 | 71.600 | 65.700 | 67.900 | 67.900 | 64,708 |
| 2023-12-12 | 70.800 | 70.800 | 66.900 | 68.300 | 68.300 | 169,691 |
| 2023-12-11 | 68.100 | 71.000 | 65.700 | 68.100 | 68.100 | 49,306 |
| 2023-12-07 | 61.000 | 68.700 | 61.000 | 67.300 | 67.300 | 109,634 |
| 2023-12-06 | 61.500 | 66.900 | 61.000 | 63.800 | 63.800 | 173,422 |
| 2023-12-05 | 59.700 | 63.500 | 58.600 | 61.300 | 61.300 | 144,184 |
| 2023-12-04 | 61.500 | 65.000 | 59.600 | 60.200 | 60.200 | 18,354 |
| 2023-12-01 | 59.300 | 63.000 | 58.000 | 61.200 | 61.200 | 97,348 |
| 2023-11-30 | 57.000 | 59.800 | 57.000 | 58.800 | 58.800 | 132,717 |
| 2023-11-29 | 57.800 | 60.000 | 57.800 | 58.000 | 58.000 | 91,290 |
| 2023-11-28 | 61.000 | 61.000 | 57.000 | 57.900 | 57.900 | 43,375 |
| 2023-11-27 | 65.500 | 67.000 | 60.000 | 60.800 | 60.800 | 156,527 |
| 2023-11-24 | 59.300 | 67.000 | 59.000 | 65.000 | 65.000 | 178,427 |
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.