Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	55.300	61.000	55.300	58.900	58.900	275,935
2023-11-22	57.000	62.000	57.000	58.100	58.100	126,207
2023-11-21	55.000	58.500	53.000	56.000	56.000	67,723
2023-11-17	49.300	51.000	47.450	50.000	50.000	40,602
2023-11-16	51.000	51.000	48.300	48.700	48.700	64,507
2023-11-15	52.500	53.900	50.700	51.400	51.400	22,400
2023-11-14	53.000	55.000	52.000	53.100	53.100	5,538
2023-11-13	54.900	55.000	52.600	53.700	53.700	11,247
2023-11-10	52.000	55.400	52.000	54.900	54.900	42,872
2023-11-09	52.000	53.800	50.000	53.300	53.300	35,404
2023-11-08	52.000	52.200	50.000	51.700	51.700	64,887
2023-11-07	53.000	55.200	51.000	52.000	52.000	18,778
2023-11-06	52.200	52.200	52.200	52.200	52.200	0
2023-11-03	55.000	56.000	51.900	53.700	53.700	88,941
2023-11-02	53.200	55.000	53.100	54.000	54.000	11,725
2023-11-01	50.500	53.000	49.700	53.000	53.000	35,426
2023-10-31	50.400	50.500	47.500	49.000	49.000	4,199
2023-10-30	49.000	50.400	47.200	48.500	48.500	72,366
2023-10-27	56.000	56.000	49.250	49.250	49.250	32,240
2023-10-26	53.600	56.400	53.300	54.100	54.100	160,328
2023-10-25	55.000	55.000	53.000	54.000	54.000	19,704
2023-10-24	55.000	59.000	52.000	53.600	53.508	69,346
2023-10-23	60.000	60.000	50.000	57.000	56.902	74,780
2023-10-20	59.500	62.500	57.000	59.900	59.797	67,342
2023-10-19	63.800	64.000	58.600	60.300	60.197	77,965
2023-10-18	63.000	66.700	59.100	62.700	62.700	157,098
2023-10-17	60.000	62.900	58.900	62.100	62.100	47,341
2023-10-12	58.000	59.500	56.100	59.200	59.200	86,072
2023-10-11	58.000	59.500	55.000	58.800	58.536	54,303
2023-10-10	54.000	57.700	54.000	56.600	56.346	39,698
2023-10-09	54.400	55.500	52.000	53.600	53.359	81,805
2023-10-06	51.900	53.900	50.100	53.800	53.800	93,393
2023-10-05	51.000	51.900	49.500	51.400	51.400	23,023
2023-10-04	50.000	50.800	47.500	49.750	49.750	45,286
2023-10-03	48.600	49.600	45.650	49.300	49.300	113,673
2023-10-02	48.700	48.700	47.000	48.200	48.200	27,016
2023-09-29	51.400	51.400	47.550	48.600	48.600	53,827
2023-09-28	47.300	50.300	47.200	49.050	49.050	140,655
2023-09-27	47.300	48.500	45.350	48.100	48.100	45,169
2023-09-26	49.700	49.800	47.500	48.350	48.350	35,822
2023-09-25	49.250	50.100	48.200	49.700	49.700	35,490
2023-09-22	46.800	50.900	46.800	49.850	49.850	26,788
2023-09-21	49.050	50.000	46.100	48.700	48.700	62,769
2023-09-20	47.600	50.800	47.600	49.050	49.050	51,505
2023-09-19	51.800	52.500	49.850	49.950	49.950	20,098
2023-09-18	49.150	52.300	49.000	51.800	51.800	36,343
2023-09-15	50.500	53.600	48.150	51.400	51.400	80,031
2023-09-14	49.000	50.500	48.000	49.800	49.800	63,030
2023-09-13	47.600	49.500	47.600	48.600	48.600	47,720
2023-09-12	44.400	47.500	44.200	47.100	47.100	46,307
2023-09-11	49.000	49.000	45.000	45.700	45.700	54,958
2023-09-08	49.000	51.800	48.000	48.800	48.800	98,546
2023-09-07	53.500	55.000	49.000	49.350	49.350	160,786
2023-09-06	52.200	53.900	49.900	53.000	53.000	66,195
2023-09-05	53.900	55.000	51.000	52.300	52.300	183,256
2023-09-04	54.000	56.000	52.300	53.500	53.500	49,975
2023-09-01	50.700	55.000	50.700	53.200	53.200	49,792
2023-08-31	53.000	54.300	51.100	52.000	52.000	42,123
2023-08-30	54.000	55.800	50.600	53.400	53.400	81,935
2023-08-29	52.100	55.000	52.100	53.700	53.700	151,276

← NewerPage 13 of 21 · 1,235 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.