Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	12.000	12.200	11.900	11.950	11.950	10,271
2022-06-07	12.000	12.700	12.000	12.000	12.000	20,884
2022-06-06	12.400	12.400	11.900	12.150	12.150	3,962
2022-06-03	12.100	12.650	12.100	12.450	12.450	24,272
2022-06-02	11.800	12.350	11.700	11.950	11.950	54,343
2022-06-01	12.500	12.500	11.850	12.000	12.000	17,032
2022-05-31	12.000	12.000	11.850	12.000	12.000	21,311
2022-05-30	12.300	12.300	12.000	12.050	12.050	13,762
2022-05-27	12.250	12.300	11.850	12.000	12.000	71,383
2022-05-26	12.000	12.300	11.850	11.850	11.850	42,541
2022-05-24	11.800	12.050	11.750	12.000	12.000	55,523
2022-05-23	11.900	12.300	11.850	12.200	12.200	37,209
2022-05-20	12.000	12.500	11.900	12.150	12.150	26,551
2022-05-19	12.500	12.600	11.850	12.050	12.050	21,174
2022-05-17	12.750	12.800	12.300	12.700	12.700	66,098
2022-05-16	12.850	12.850	12.800	12.800	12.800	13,404
2022-05-13	12.600	12.750	12.200	12.750	12.750	23,361
2022-05-12	12.800	12.900	12.500	12.650	12.650	11,541
2022-05-11	12.000	12.900	12.000	12.900	12.900	49,597
2022-05-10	12.000	12.050	11.800	12.000	12.000	103,656
2022-05-09	13.000	13.050	12.300	12.300	12.300	41,250
2022-05-06	12.300	12.950	12.300	12.800	12.800	58,783
2022-05-05	12.500	12.500	12.300	12.300	12.300	49,097
2022-05-04	12.500	12.700	12.500	12.600	12.600	57,451
2022-05-03	13.000	13.000	12.650	12.950	12.950	10,717
2022-05-02	13.300	13.300	12.800	12.950	12.950	49,635
2022-04-29	12.550	13.500	12.550	13.400	13.400	43,345
2022-04-28	13.450	13.450	12.600	12.900	12.900	70,073
2022-04-27	13.000	13.550	12.900	13.050	13.050	63,246
2022-04-26	13.450	14.300	11.500	13.000	13.000	264,674
2022-04-25	11.450	13.500	11.350	13.400	13.400	460,557
2022-04-22	10.800	11.600	10.550	11.500	11.500	168,744
2022-04-21	10.500	10.900	10.300	10.500	10.500	154,402
2022-04-20	10.250	10.550	10.200	10.300	10.300	58,350
2022-04-19	10.500	10.500	10.200	10.450	10.450	53,976
2022-04-18	10.600	10.600	10.000	10.400	10.400	35,568
2022-04-13	10.350	10.400	10.200	10.350	10.350	85,641
2022-04-12	10.250	10.400	10.050	10.300	10.300	43,257
2022-04-11	10.400	10.400	10.000	10.250	10.250	59,900
2022-04-08	10.000	10.500	10.000	10.400	10.400	101,644
2022-04-07	10.650	10.650	9.950	10.200	10.200	284,054
2022-04-06	10.450	11.000	10.200	10.600	10.600	122,642
2022-04-05	11.000	11.000	10.500	10.750	10.750	58,031
2022-04-04	10.900	11.100	10.400	10.800	10.800	294,534
2022-04-01	11.000	11.250	10.800	10.900	10.900	32,512
2022-03-31	11.600	11.600	11.000	11.150	11.150	33,334
2022-03-30	11.500	11.800	11.350	11.350	11.350	18,400
2022-03-29	12.150	12.150	11.500	11.800	11.800	22,858
2022-03-28	12.000	12.150	11.500	11.800	11.800	67,614
2022-03-25	12.200	12.200	11.650	12.000	12.000	31,615
2022-03-23	11.800	12.050	11.600	11.650	11.650	124,440
2022-03-22	11.400	12.250	11.100	12.200	12.200	212,224
2022-03-21	12.000	12.050	11.650	11.700	11.700	43,472
2022-03-18	12.200	12.200	11.650	12.100	12.100	23,471
2022-03-17	12.100	12.100	11.400	11.650	11.650	45,443
2022-03-16	11.400	12.200	11.300	12.100	12.100	11,475
2022-03-15	12.150	12.150	11.300	11.350	11.350	8,755
2022-03-14	12.400	12.650	12.000	12.050	12.050	13,160
2022-03-11	12.400	13.000	12.350	12.400	12.400	63,246
2022-03-10	12.700	12.800	12.600	12.600	12.600	7,584

← NewerPage 19 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.