Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	19.700	20.700	19.700	20.650	20.650	58,421
2022-09-02	19.850	19.850	19.850	19.850	19.850	0
2022-09-01	19.100	20.200	19.100	19.850	19.850	49,411
2022-08-31	20.000	20.100	19.550	19.750	19.750	75,905
2022-08-30	20.750	20.750	19.000	20.000	20.000	101,088
2022-08-29	21.800	21.800	20.400	20.750	20.750	11,589
2022-08-26	21.500	21.500	20.200	20.900	20.900	106,187
2022-08-25	19.950	21.000	19.950	20.700	20.700	113,841
2022-08-24	19.450	20.000	19.400	19.950	19.950	94,206
2022-08-23	18.500	19.100	18.100	19.000	19.000	127,316
2022-08-22	18.550	18.850	18.400	18.450	18.450	64,870
2022-08-19	18.350	18.450	17.700	18.400	18.400	38,400
2022-08-18	17.900	18.900	17.900	18.350	18.350	51,802
2022-08-17	18.100	18.100	17.600	17.700	17.700	22,591
2022-08-16	18.100	18.350	17.600	18.000	18.000	29,014
2022-08-12	18.500	18.550	18.100	18.350	18.350	143,821
2022-08-11	18.050	18.700	18.050	18.150	18.150	69,609
2022-08-10	18.700	18.700	18.250	18.250	18.250	36,856
2022-08-09	19.000	19.000	18.100	18.150	18.150	30,302
2022-08-08	18.200	18.600	17.800	18.400	18.400	104,766
2022-08-05	18.200	19.050	18.100	18.500	18.500	61,000
2022-08-04	17.500	18.000	17.500	18.000	18.000	63,289
2022-08-03	17.800	18.000	17.450	17.700	17.700	36,087
2022-08-02	17.600	17.600	17.000	17.550	17.550	134,167
2022-08-01	18.000	18.000	16.750	17.150	17.150	69,817
2022-07-29	18.800	18.800	17.600	17.700	17.700	260,900
2022-07-28	18.250	18.750	17.900	18.550	18.550	158,581
2022-07-27	17.000	18.500	16.900	18.250	18.250	331,980
2022-07-26	17.700	17.700	16.700	17.000	17.000	218,863
2022-07-25	18.000	18.600	17.000	17.100	17.100	177,122
2022-07-22	16.600	17.500	16.600	17.200	17.200	110,171
2022-07-21	16.000	16.800	16.000	16.700	16.700	78,973
2022-07-20	14.900	15.500	14.550	15.300	15.300	102,216
2022-07-19	14.250	14.550	14.250	14.500	14.500	84,583
2022-07-18	14.500	14.800	14.100	14.250	14.250	261,932
2022-07-15	14.300	14.350	14.000	14.300	14.300	40,261
2022-07-14	14.200	14.300	13.600	14.000	14.000	37,155
2022-07-13	14.000	14.400	13.800	13.900	13.900	61,942
2022-07-12	13.900	14.400	13.900	14.000	14.000	361,702
2022-07-11	14.300	14.300	13.450	13.800	13.800	92,434
2022-07-08	13.500	14.500	13.500	14.250	14.250	217,212
2022-07-07	13.000	13.450	12.850	13.400	13.400	42,681
2022-07-06	12.700	12.800	12.200	12.750	12.750	26,141
2022-07-05	12.000	12.450	11.850	12.300	12.300	23,473
2022-07-04	12.250	12.500	12.000	12.000	12.000	21,156
2022-07-01	11.800	12.250	11.800	12.250	12.250	140,859
2022-06-30	11.950	12.200	11.600	12.150	12.150	103,433
2022-06-29	12.200	12.250	11.500	11.800	11.800	56,689
2022-06-28	12.500	12.500	11.700	11.750	11.750	207,941
2022-06-27	11.600	12.500	11.550	12.400	12.400	40,654
2022-06-24	11.500	11.650	11.300	11.600	11.600	9,757
2022-06-23	11.600	11.650	11.200	11.500	11.500	37,190
2022-06-22	11.700	11.850	11.600	11.600	11.600	22,882
2022-06-21	12.100	12.100	11.600	11.700	11.700	46,649
2022-06-16	12.100	12.100	11.650	11.700	11.700	79,885
2022-06-15	11.800	12.200	11.500	12.000	12.000	89,910
2022-06-14	12.000	12.150	11.600	11.700	11.700	17,403
2022-06-13	11.850	11.850	11.300	11.450	11.450	17,432
2022-06-10	12.000	12.100	11.800	11.850	11.850	8,804
2022-06-09	12.000	12.050	11.800	12.000	12.000	26,573

← NewerPage 18 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.