Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 15.100 | 15.300 | 15.100 | 15.200 | 15.200 | 21,438 |
| 2021-12-07 | 15.500 | 15.750 | 15.500 | 15.550 | 15.550 | 15,688 |
| 2021-12-06 | 15.550 | 15.750 | 15.500 | 15.500 | 15.500 | 12,200 |
| 2021-12-03 | 15.650 | 15.650 | 15.550 | 15.550 | 15.550 | 8,499 |
| 2021-12-02 | 15.500 | 15.550 | 15.500 | 15.500 | 15.500 | 8,013 |
| 2021-12-01 | 14.750 | 15.500 | 14.750 | 15.350 | 15.350 | 7,441 |
| 2021-11-30 | 14.700 | 14.800 | 14.700 | 14.750 | 14.750 | 36,913 |
| 2021-11-29 | 14.400 | 15.000 | 14.400 | 14.600 | 14.600 | 47,977 |
| 2021-11-26 | 15.000 | 15.000 | 14.400 | 14.750 | 14.750 | 8,299 |
| 2021-11-25 | 15.200 | 15.700 | 15.200 | 15.500 | 15.500 | 58,472 |
| 2021-11-24 | 14.500 | 15.150 | 14.500 | 14.900 | 14.900 | 11,135 |
| 2021-11-23 | 15.300 | 15.300 | 14.800 | 14.800 | 14.800 | 5,392 |
| 2021-11-19 | 16.000 | 16.000 | 15.200 | 15.300 | 15.300 | 12,536 |
| 2021-11-18 | 15.600 | 15.600 | 15.150 | 15.350 | 15.350 | 17,485 |
| 2021-11-17 | 16.000 | 16.000 | 15.500 | 15.600 | 15.600 | 11,772 |
| 2021-11-16 | 16.900 | 16.900 | 16.000 | 16.000 | 16.000 | 35,326 |
| 2021-11-15 | 17.000 | 17.000 | 16.550 | 16.550 | 16.550 | 6,160 |
| 2021-11-12 | 17.100 | 17.100 | 16.600 | 16.650 | 16.650 | 22,261 |
| 2021-11-11 | 16.900 | 17.000 | 16.500 | 16.800 | 16.800 | 49,486 |
| 2021-11-10 | 16.100 | 16.700 | 16.100 | 16.600 | 16.600 | 5,168 |
| 2021-11-09 | 16.750 | 16.900 | 16.100 | 16.200 | 16.200 | 12,981 |
| 2021-11-08 | 16.500 | 16.600 | 16.000 | 16.150 | 16.150 | 23,896 |
| 2021-11-05 | 16.550 | 17.000 | 16.300 | 16.400 | 16.400 | 26,263 |
| 2021-11-04 | 16.500 | 17.000 | 15.800 | 15.800 | 15.800 | 88,611 |
| 2021-11-03 | 16.550 | 16.850 | 16.400 | 16.450 | 16.450 | 35,038 |
| 2021-11-02 | 16.900 | 17.400 | 16.800 | 17.000 | 17.000 | 18,584 |
| 2021-11-01 | 16.750 | 17.350 | 16.500 | 17.250 | 17.250 | 10,772 |
| 2021-10-29 | 16.800 | 16.800 | 16.500 | 16.600 | 16.600 | 2,652 |
| 2021-10-28 | 16.700 | 17.000 | 16.500 | 16.950 | 16.950 | 12,586 |
| 2021-10-27 | 16.800 | 16.950 | 16.200 | 16.300 | 16.300 | 9,461 |
| 2021-10-26 | 17.000 | 17.000 | 16.900 | 16.950 | 16.894 | 5,561 |
| 2021-10-25 | 15.900 | 17.000 | 15.900 | 16.600 | 16.545 | 59,271 |
| 2021-10-22 | 15.450 | 16.000 | 15.300 | 15.850 | 15.798 | 25,941 |
| 2021-10-21 | 15.000 | 15.350 | 15.000 | 15.350 | 15.299 | 3,500 |
| 2021-10-20 | 15.500 | 15.950 | 14.900 | 15.250 | 15.250 | 33,096 |
| 2021-10-19 | 14.900 | 15.600 | 14.900 | 15.200 | 15.200 | 26,722 |
| 2021-10-18 | 14.200 | 15.000 | 14.000 | 14.900 | 14.900 | 73,594 |
| 2021-10-15 | 14.000 | 14.200 | 14.000 | 14.200 | 14.200 | 28,407 |
| 2021-10-14 | 13.750 | 14.000 | 13.750 | 13.950 | 13.950 | 11,983 |
← NewerPage 21 of 21 · 1,239 trading days
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.