Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	12.600	13.400	12.600	12.800	12.800	63,778
2022-03-08	12.800	12.800	12.500	12.550	12.550	30,787
2022-03-07	13.400	13.650	12.550	12.800	12.800	54,880
2022-03-04	13.100	13.100	12.500	12.800	12.800	26,749
2022-03-03	13.300	13.300	13.100	13.100	13.100	8,481
2022-03-02	13.500	13.800	12.850	13.500	13.500	32,876
2022-02-25	13.500	13.800	13.200	13.700	13.700	27,773
2022-02-24	14.400	14.500	13.150	13.300	13.300	19,566
2022-02-23	14.000	14.000	13.600	13.950	13.950	81,846
2022-02-22	13.950	14.000	13.100	13.500	13.500	116,786
2022-02-21	14.450	14.450	13.900	13.950	13.950	25,683
2022-02-18	14.100	14.700	14.000	14.100	14.100	18,658
2022-02-17	14.650	14.700	14.000	14.250	14.250	100,559
2022-02-16	14.900	14.900	13.600	14.650	14.650	82,435
2022-02-15	16.000	16.100	15.000	15.200	15.200	87,014
2022-02-14	15.350	16.100	15.200	15.600	15.600	203,763
2022-02-11	14.500	15.800	13.900	15.100	15.100	595,282
2022-02-10	12.969	14.520	12.969	14.154	13.380	611,799
2022-02-09	11.785	12.913	11.785	12.406	11.728	223,538
2022-02-08	10.798	11.729	10.714	11.532	10.901	159,338
2022-02-07	10.432	10.911	10.150	10.798	10.208	131,407
2022-02-04	17.000	18.650	17.000	18.500	18.500	119,811
2022-02-03	17.150	17.150	17.100	17.150	17.150	1,088
2022-02-02	17.450	17.450	16.950	17.000	17.000	14,045
2022-02-01	17.300	17.300	17.000	17.150	17.150	6,685
2022-01-31	16.650	17.300	16.600	17.200	17.200	13,174
2022-01-28	18.000	18.900	16.950	17.200	17.200	19,327
2022-01-27	17.500	17.800	17.400	17.400	17.400	23,810
2022-01-26	17.200	17.450	17.200	17.400	17.400	2,993
2022-01-25	16.500	17.150	16.500	16.950	16.950	14,518
2022-01-24	16.200	16.500	15.950	16.500	16.500	8,681
2022-01-21	17.000	17.550	16.900	16.950	16.950	9,238
2022-01-20	17.050	17.500	17.000	17.000	17.000	10,188
2022-01-19	17.050	17.250	17.050	17.200	17.200	3,790
2022-01-18	17.000	18.000	16.750	17.050	17.050	57,570
2022-01-17	16.300	17.500	16.250	17.100	17.100	83,857
2022-01-14	16.650	16.650	16.250	16.400	16.400	12,682
2022-01-13	16.000	16.600	15.800	16.550	16.550	62,165
2022-01-12	16.000	16.000	15.650	16.000	16.000	1,173
2022-01-11	15.800	16.100	15.750	16.000	16.000	73,442
2022-01-10	15.600	15.750	15.550	15.600	15.600	6,799
2022-01-07	15.600	15.700	15.200	15.600	15.600	6,837
2022-01-06	15.650	15.650	15.500	15.600	15.600	9,496
2022-01-05	15.900	15.900	15.800	15.800	15.800	1,190
2022-01-04	16.000	16.100	16.000	16.050	16.050	1,600
2022-01-03	15.700	15.750	15.700	15.750	15.750	3,225
2021-12-30	16.050	16.150	16.050	16.150	16.150	9,000
2021-12-29	15.900	16.150	15.900	16.100	16.100	2,645
2021-12-28	16.300	16.300	16.150	16.150	16.150	2,850
2021-12-27	15.600	15.800	15.600	15.650	15.650	1,146
2021-12-23	15.950	16.000	15.500	15.950	15.950	13,860
2021-12-22	15.500	16.000	15.500	15.700	15.700	18,427
2021-12-21	15.450	15.450	15.000	15.450	15.450	4,880
2021-12-20	15.850	15.900	15.000	15.000	15.000	5,965
2021-12-17	15.600	15.600	15.250	15.350	15.350	4,671
2021-12-16	15.000	15.550	15.000	15.550	15.550	4,101
2021-12-15	15.500	15.500	14.900	15.000	15.000	10,588
2021-12-14	15.150	15.200	14.950	15.000	15.000	11,200
2021-12-13	15.600	15.600	15.000	15.100	15.100	13,055
2021-12-10	15.250	15.300	15.250	15.300	15.300	24,233

← NewerPage 20 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.