Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	52.100	55.000	52.100	53.700	53.700	151,276
2023-08-28	49.600	54.300	49.600	52.000	52.000	133,447
2023-08-25	50.000	50.600	48.500	50.100	50.100	96,880
2023-08-24	49.800	51.900	49.000	49.250	49.250	138,115
2023-08-23	48.450	49.850	47.600	49.400	49.400	67,386
2023-08-22	49.400	49.400	46.500	48.200	48.200	70,581
2023-08-18	50.000	50.000	46.450	47.500	47.500	141,352
2023-08-17	44.050	50.000	44.050	49.350	49.350	206,430
2023-08-16	41.500	44.950	41.000	44.450	44.450	193,104
2023-08-15	40.100	42.000	40.100	41.750	41.750	50,542
2023-08-14	40.700	41.000	38.050	39.950	39.950	118,623
2023-08-11	39.500	40.400	38.800	39.600	39.600	80,665
2023-08-10	39.300	40.600	38.550	39.300	39.300	41,615
2023-08-09	38.150	39.950	38.100	38.900	38.900	27,517
2023-08-08	39.200	40.100	38.400	39.350	39.350	63,394
2023-08-07	38.000	40.000	38.000	39.300	39.300	122,993
2023-08-04	40.150	40.750	37.200	38.750	38.750	77,925
2023-08-03	40.700	40.700	38.500	39.150	39.150	39,132
2023-08-02	41.400	41.400	38.500	39.100	39.100	47,440
2023-08-01	40.050	41.500	39.350	40.050	40.050	89,908
2023-07-31	41.000	42.400	40.350	40.750	40.750	62,333
2023-07-28	40.000	41.900	40.000	41.000	41.000	31,345
2023-07-27	41.350	41.600	39.800	39.950	39.950	53,849
2023-07-26	42.700	42.700	41.300	41.300	41.300	49,131
2023-07-25	40.050	43.000	40.050	41.450	41.450	38,927
2023-07-24	42.100	42.700	40.000	40.650	40.650	150,942
2023-07-21	43.300	43.400	40.100	42.100	42.100	128,090
2023-07-20	42.000	42.600	41.550	42.150	42.150	53,721
2023-07-19	41.500	42.500	40.900	42.000	42.000	158,048
2023-07-18	38.700	41.800	38.600	40.450	40.450	137,588
2023-07-17	39.100	40.200	39.000	39.200	39.200	134,675
2023-07-14	38.800	39.000	37.800	38.800	38.800	197,554
2023-07-13	38.150	38.500	37.000	37.550	37.550	207,072
2023-07-12	38.000	38.350	37.450	38.150	38.150	226,818
2023-07-11	37.500	38.100	37.300	37.600	37.600	22,120
2023-07-10	37.750	38.400	37.150	37.500	37.500	44,604
2023-07-07	36.700	38.300	36.700	37.700	37.700	65,565
2023-07-06	38.800	38.800	37.300	37.450	37.450	45,907
2023-07-05	39.200	39.200	38.200	38.200	38.200	53,957
2023-07-04	39.100	39.300	38.200	38.750	38.750	38,624
2023-07-03	39.000	39.000	38.000	38.750	38.750	51,277
2023-06-30	37.500	39.100	36.800	37.700	37.700	328,425
2023-06-29	38.100	38.950	37.000	37.300	37.300	213,668
2023-06-28	39.750	39.750	37.500	37.650	37.650	241,006
2023-06-27	41.600	41.700	36.000	38.700	38.700	105,247
2023-06-26	42.300	42.500	40.150	40.450	40.450	107,279
2023-06-23	41.500	42.350	40.700	40.950	40.950	99,024
2023-06-22	43.800	43.800	42.000	42.350	42.350	50,075
2023-06-21	42.000	44.650	42.000	43.000	43.000	115,490
2023-06-16	41.350	42.500	39.800	41.900	41.900	95,766
2023-06-15	39.050	41.300	39.050	40.400	40.400	26,755
2023-06-14	39.500	40.200	38.800	39.250	39.250	39,114
2023-06-13	40.000	42.200	39.000	39.250	39.250	77,387
2023-06-12	42.300	42.800	40.050	40.850	40.850	88,316
2023-06-09	43.000	43.400	41.000	42.250	42.250	252,009
2023-06-08	41.400	43.800	40.550	42.000	42.000	125,573
2023-06-07	42.000	42.450	40.050	41.150	41.150	151,448
2023-06-06	39.500	42.400	39.500	41.100	41.100	148,348
2023-06-05	38.550	40.500	38.400	40.000	40.000	126,123
2023-06-02	39.100	40.000	38.350	38.700	38.700	119,390

← NewerPage 14 of 21 · 1,236 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.