Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	37.000	38.800	37.000	38.000	38.000	167,229
2023-05-31	36.000	38.400	34.600	37.000	37.000	286,405
2023-05-30	36.000	36.450	34.900	35.500	35.500	194,876
2023-05-29	36.900	36.900	35.200	36.500	36.500	46,806
2023-05-24	36.200	36.800	35.600	35.850	35.850	83,602
2023-05-23	36.000	37.400	35.500	36.150	36.150	124,418
2023-05-22	36.000	37.000	35.500	36.300	36.300	306,987
2023-05-19	36.400	37.500	35.000	36.500	36.500	101,897
2023-05-18	37.500	38.000	35.950	36.050	36.050	86,814
2023-05-17	37.600	38.500	36.500	37.000	37.000	60,222
2023-05-16	36.000	37.500	35.650	37.400	37.400	97,046
2023-05-15	37.000	37.000	34.700	36.200	36.200	271,382
2023-05-12	36.500	36.850	34.550	36.000	36.000	122,828
2023-05-11	36.000	36.850	35.050	36.450	36.450	54,688
2023-05-10	35.900	36.250	34.850	35.650	35.650	84,700
2023-05-09	35.750	36.050	34.800	35.900	35.900	109,090
2023-05-08	35.000	36.350	34.000	35.250	35.250	120,964
2023-05-05	33.650	35.300	33.500	34.400	34.400	109,651
2023-05-04	35.800	36.500	33.700	33.850	33.850	77,728
2023-05-03	35.850	35.950	35.400	35.650	35.650	53,525
2023-05-02	35.000	35.800	34.000	35.200	35.200	63,634
2023-04-28	34.850	35.400	34.200	35.150	35.150	72,777
2023-04-27	35.000	35.650	34.300	35.050	35.050	305,829
2023-04-26	35.000	35.000	33.400	33.850	33.850	52,682
2023-04-25	36.000	36.000	33.000	34.400	34.400	666,963
2023-04-24	35.000	35.000	33.900	34.850	34.850	46,045
2023-04-21	34.100	35.000	33.700	34.600	34.600	63,053
2023-04-20	33.500	34.000	32.600	33.600	33.600	56,093
2023-04-19	34.000	34.000	32.100	33.050	33.050	234,517
2023-04-18	33.000	33.750	32.500	33.700	33.700	118,969
2023-04-17	32.300	33.800	31.800	33.150	33.150	184,047
2023-04-14	32.500	33.500	32.000	32.250	32.250	68,213
2023-04-13	33.500	33.950	32.150	32.650	32.650	41,591
2023-04-12	32.000	33.200	32.000	32.900	32.900	95,577
2023-04-11	32.400	32.700	31.150	32.100	32.100	149,531
2023-04-10	32.400	32.850	30.800	31.850	31.850	81,044
2023-04-05	31.250	31.700	30.900	31.000	31.000	54,202
2023-04-04	31.450	31.600	30.300	30.650	30.650	95,239
2023-04-03	31.900	31.900	30.250	31.100	31.100	160,918
2023-03-31	33.000	33.000	30.100	30.450	30.450	118,878
2023-03-30	32.500	32.950	32.000	32.700	32.700	69,405
2023-03-29	31.800	32.400	31.000	32.100	32.100	21,497
2023-03-28	28.800	31.750	28.800	31.550	31.550	135,128
2023-03-27	28.000	28.800	27.550	28.800	28.800	19,858
2023-03-23	28.800	30.200	28.100	28.350	28.350	68,453
2023-03-22	31.000	31.000	28.550	29.200	29.200	29,824
2023-03-21	32.000	32.000	29.600	30.550	30.550	209,288
2023-03-20	30.000	31.950	30.000	31.900	31.900	50,811
2023-03-17	31.900	32.500	30.600	31.450	31.450	37,863
2023-03-16	28.500	31.500	27.850	31.150	31.150	178,819
2023-03-15	24.500	27.700	24.250	27.500	27.500	578,666
2023-03-14	26.100	26.800	25.150	25.200	25.200	101,881
2023-03-13	28.450	28.450	25.600	25.950	25.950	103,859
2023-03-10	29.800	29.800	27.000	28.000	28.000	71,334
2023-03-09	30.000	30.000	29.400	29.400	29.400	22,463
2023-03-08	29.850	30.700	29.300	29.500	29.500	66,371
2023-03-07	30.400	31.850	29.900	29.900	29.900	54,962
2023-03-06	30.550	32.500	30.550	31.000	31.000	77,954
2023-03-03	31.950	31.950	30.800	31.600	31.600	16,844
2023-03-02	31.500	32.800	30.150	30.800	30.800	60,856

← NewerPage 15 of 21 · 1,239 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.