Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	19.100	19.200	18.500	18.950	18.950	59,742
2022-11-30	18.900	19.000	18.400	18.550	18.550	17,541
2022-11-29	18.100	19.000	18.000	19.000	19.000	81,616
2022-11-28	18.050	18.750	18.050	18.500	18.500	5,934
2022-11-25	18.600	18.900	18.100	18.700	18.700	23,690
2022-11-24	18.700	18.700	18.150	18.500	18.500	3,619
2022-11-23	18.800	18.800	18.300	18.550	18.550	38,807
2022-11-22	19.000	19.000	18.100	18.150	18.150	20,454
2022-11-18	19.000	19.000	18.100	18.800	18.800	71,145
2022-11-17	18.600	18.850	18.200	18.850	18.850	36,856
2022-11-16	18.500	18.500	18.100	18.300	18.300	24,254
2022-11-15	18.600	18.600	17.850	18.500	18.500	106,982
2022-11-14	18.900	19.100	18.500	18.800	18.800	44,879
2022-11-11	18.850	19.000	18.600	18.600	18.600	67,732
2022-11-10	18.050	18.900	18.050	18.650	18.650	74,269
2022-11-09	17.650	18.350	17.650	18.300	18.300	47,289
2022-11-08	17.800	17.900	17.550	17.550	17.550	19,777
2022-11-07	17.900	18.100	17.700	17.800	17.800	16,490
2022-11-04	17.600	18.050	17.550	17.800	17.800	12,672
2022-11-03	17.350	17.950	17.350	17.650	17.650	64,036
2022-11-02	17.700	17.800	17.500	17.550	17.550	8,252
2022-11-01	18.000	18.250	17.200	17.600	17.600	81,800
2022-10-31	17.950	17.950	17.200	17.800	17.800	13,253
2022-10-28	17.000	17.550	16.500	17.550	17.550	58,422
2022-10-27	18.500	19.150	18.500	18.750	18.557	23,299
2022-10-26	18.500	18.800	18.100	18.500	18.309	78,772
2022-10-25	18.250	18.900	18.200	18.650	18.458	68,041
2022-10-24	19.000	19.100	18.700	18.750	18.557	34,110
2022-10-21	18.900	19.300	18.350	19.300	19.300	48,750
2022-10-20	18.600	19.000	18.000	18.800	18.800	43,228
2022-10-19	19.100	19.200	18.500	18.750	18.750	25,530
2022-10-18	18.100	19.200	18.000	19.100	19.100	130,984
2022-10-17	17.600	18.300	17.600	18.300	18.300	137,253
2022-10-14	18.200	18.200	17.400	17.800	17.800	33,331
2022-10-13	18.000	18.500	17.950	18.000	18.000	45,950
2022-10-12	17.900	18.100	17.700	17.750	17.750	40,005
2022-10-11	17.750	18.300	17.750	18.000	18.000	80,400
2022-10-06	18.500	18.500	18.200	18.200	18.200	20,999
2022-10-05	18.400	18.500	18.000	18.500	18.500	159,049
2022-10-04	18.700	18.700	18.100	18.400	18.400	18,697
2022-10-03	17.500	18.450	17.500	18.400	18.400	80,991
2022-09-30	18.000	18.150	17.700	17.850	17.850	63,248
2022-09-29	17.800	18.000	17.200	18.000	18.000	9,250
2022-09-28	17.600	18.000	17.500	17.550	17.550	108,482
2022-09-27	18.250	18.250	17.400	17.500	17.500	104,426
2022-09-26	18.350	18.350	17.700	17.700	17.700	78,845
2022-09-23	18.300	18.350	18.100	18.150	18.150	8,849
2022-09-22	18.500	18.550	18.100	18.400	18.400	211,669
2022-09-21	18.300	18.650	18.300	18.550	18.550	35,801
2022-09-20	18.600	18.600	18.250	18.500	18.500	69,219
2022-09-19	18.900	19.000	18.500	18.600	18.600	97,901
2022-09-16	19.500	19.500	18.750	18.900	18.900	106,469
2022-09-15	19.500	19.950	19.200	19.500	19.500	82,905
2022-09-14	19.200	20.000	19.200	19.650	19.650	96,768
2022-09-13	20.000	20.000	19.300	19.600	19.600	9,998
2022-09-12	20.200	20.200	19.800	20.000	20.000	45,377
2022-09-09	20.200	20.500	19.850	20.200	20.200	147,962
2022-09-08	21.200	21.500	19.800	20.150	20.150	150,946
2022-09-07	20.150	22.000	20.150	20.400	20.400	659,339
2022-09-06	20.750	20.800	20.000	20.150	20.150	53,139

← NewerPage 17 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.