Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	32.000	32.400	30.700	31.000	31.000	23,982
2023-02-28	32.900	32.900	31.000	31.950	31.950	96,822
2023-02-27	31.000	32.350	31.000	31.850	31.850	40,011
2023-02-24	29.550	32.300	29.550	30.800	30.800	191,770
2023-02-23	30.000	31.100	29.700	30.700	30.700	98,049
2023-02-22	30.000	30.900	29.100	30.000	30.000	87,593
2023-02-17	32.000	32.000	30.800	30.900	30.900	33,879
2023-02-16	32.400	33.700	31.000	32.000	32.000	40,909
2023-02-15	32.600	34.000	31.800	32.450	32.450	51,701
2023-02-14	32.500	33.000	32.000	32.550	32.550	119,959
2023-02-13	35.500	35.500	32.000	32.500	32.500	502,656
2023-02-10	33.850	34.850	33.100	34.600	34.600	55,563
2023-02-09	34.100	35.500	32.900	34.100	34.100	142,499
2023-02-08	35.500	35.800	33.600	34.700	34.700	119,709
2023-02-07	34.700	35.500	34.500	34.500	34.500	22,529
2023-02-06	35.000	35.350	33.950	35.150	35.150	101,986
2023-02-03	34.600	35.800	34.200	34.500	34.500	28,830
2023-02-02	34.250	35.200	33.800	35.000	35.000	40,113
2023-02-01	32.900	34.800	32.900	34.000	34.000	142,962
2023-01-31	33.000	33.900	30.800	32.900	32.900	76,523
2023-01-30	34.300	34.700	33.000	33.750	33.750	79,455
2023-01-27	37.450	37.450	35.000	35.650	35.650	49,263
2023-01-26	35.600	37.600	34.600	35.950	35.950	150,227
2023-01-25	37.800	37.900	35.000	35.600	35.600	125,758
2023-01-24	37.300	38.700	35.600	36.500	36.500	155,949
2023-01-23	35.100	37.300	34.800	37.200	37.200	300,460
2023-01-20	32.000	34.700	31.900	34.450	34.450	247,694
2023-01-19	32.300	35.000	30.000	31.000	31.000	348,215
2023-01-18	32.900	35.000	30.000	32.800	32.800	520,918
2023-01-17	28.100	30.900	28.100	30.900	30.900	719,145
2023-01-16	25.400	27.000	24.850	26.750	26.750	176,476
2023-01-13	24.600	25.500	24.500	24.900	24.900	67,755
2023-01-12	24.500	24.950	23.500	24.650	24.650	86,379
2023-01-11	24.650	25.400	24.500	24.750	24.750	44,985
2023-01-10	26.000	26.000	24.600	24.600	24.600	120,555
2023-01-09	25.600	26.500	25.000	25.600	25.600	62,266
2023-01-06	27.650	27.650	26.700	26.700	26.700	74,607
2023-01-05	25.000	26.900	24.500	26.600	26.600	114,798
2023-01-04	23.500	24.850	23.500	24.800	24.800	28,749
2023-01-03	24.250	24.450	22.700	23.450	23.450	73,346
2023-01-02	22.800	25.000	22.800	24.400	24.400	126,820
2022-12-30	23.200	23.200	22.100	23.000	23.000	19,494
2022-12-29	23.000	23.500	22.350	22.950	22.950	34,020
2022-12-28	23.500	23.500	22.700	23.000	23.000	52,237
2022-12-27	22.850	23.450	22.050	23.000	23.000	63,071
2022-12-26	22.000	22.800	21.650	22.700	22.700	40,671
2022-12-23	22.000	23.000	21.000	22.350	22.350	60,907
2022-12-22	21.400	21.500	20.500	21.500	21.500	75,776
2022-12-21	20.950	21.500	20.100	20.500	20.500	132,473
2022-12-20	20.100	20.100	19.700	20.000	20.000	652
2022-12-19	20.000	20.300	19.800	19.900	19.900	98,640
2022-12-16	19.700	20.200	19.700	19.850	19.850	30,755
2022-12-15	20.350	20.500	19.050	20.500	20.500	15,271
2022-12-14	19.800	20.500	19.700	20.500	20.500	23,617
2022-12-13	20.500	20.500	20.000	20.000	20.000	20,758
2022-12-12	20.700	20.700	20.000	20.350	20.350	7,304
2022-12-07	20.250	21.000	19.800	20.350	20.350	38,048
2022-12-06	20.900	20.900	19.700	19.700	19.700	15,345
2022-12-05	20.800	21.200	20.200	20.600	20.600	98,837
2022-12-02	19.000	20.300	18.500	20.250	20.250	119,174

← NewerPage 16 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.