Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.200	21.200	20.600	20.800	20.800	163,614
2026-04-29	20.800	21.300	20.400	20.550	20.550	605,793
2026-04-28	20.800	21.650	20.800	21.150	21.150	287,076
2026-04-27	20.800	21.500	20.800	21.150	21.150	241,253
2026-04-24	21.500	21.500	21.000	21.250	21.250	269,294
2026-04-23	21.650	22.350	20.750	21.150	21.150	179,300
2026-04-22	21.200	22.000	21.200	22.000	22.000	245,532
2026-04-21	21.350	22.300	21.350	21.550	21.550	200,242
2026-04-20	21.300	22.500	21.000	21.500	21.500	342,429
2026-04-17	22.000	22.700	21.400	21.550	21.550	213,828
2026-04-16	21.350	22.300	21.150	22.000	22.000	518,695
2026-04-15	21.800	22.200	21.200	22.000	22.000	471,745
2026-04-14	21.950	22.750	21.600	21.800	21.800	376,559
2026-04-13	22.850	22.850	22.150	22.250	22.250	354,598
2026-04-10	22.150	22.800	22.150	22.500	22.500	403,729
2026-04-09	23.150	23.150	21.950	22.100	22.100	315,349
2026-04-08	22.350	23.200	22.350	22.850	22.850	384,124
2026-04-07	24.300	24.300	22.250	22.700	22.700	1,240,392
2026-04-06	23.800	23.800	23.000	23.450	23.450	344,732
2026-04-01	23.000	23.500	22.650	23.400	23.400	629,233
2026-03-31	21.500	22.900	20.600	22.700	22.700	1,378,340
2026-03-30	20.400	21.750	20.200	21.350	21.350	428,871
2026-03-27	21.400	21.400	20.150	20.800	20.800	656,021
2026-03-26	22.200	22.500	20.650	20.950	20.950	756,933
2026-03-25	21.650	22.800	21.650	22.300	22.300	184,851
2026-03-23	21.700	22.000	21.700	21.800	21.800	65,572
2026-03-20	21.850	21.850	21.150	21.450	21.450	170,155
2026-03-19	22.500	23.000	21.300	21.550	21.550	658,326
2026-03-18	21.800	22.650	21.800	22.350	22.350	403,201
2026-03-17	22.050	22.900	22.050	22.200	22.200	395,806
2026-03-16	22.900	23.500	21.800	22.050	22.050	732,136
2026-03-13	24.100	24.900	22.200	22.700	22.700	867,349
2026-03-12	25.100	25.300	23.900	24.150	24.150	456,544
2026-03-11	25.900	26.100	23.700	25.400	25.400	692,766
2026-03-10	26.400	28.800	25.100	25.600	25.600	2,060,142
2026-03-09	24.000	28.000	23.200	26.900	26.900	1,170,402
2026-03-06	21.550	24.500	21.350	24.250	24.250	1,674,891
2026-03-05	20.050	22.200	20.050	21.600	21.600	472,219
2026-03-04	19.550	21.800	19.450	20.550	20.550	939,380
2026-03-03	20.000	20.450	19.400	19.850	19.850	946,697
2026-03-02	21.300	21.300	19.900	20.450	20.450	865,218
2026-02-27	21.800	21.950	21.000	21.200	21.200	348,654
2026-02-26	21.800	22.300	20.900	21.650	21.650	620,641
2026-02-25	23.000	23.000	21.700	22.150	22.150	229,874
2026-02-24	22.800	23.100	22.450	22.600	22.600	201,789
2026-02-23	23.300	23.500	22.100	22.750	22.750	378,139
2026-02-20	24.100	24.400	23.200	23.600	23.600	299,204
2026-02-19	24.100	24.850	22.800	23.750	23.750	635,714
2026-02-18	24.800	25.600	23.250	24.250	24.250	196,229
2026-02-13	24.800	25.200	24.500	24.750	24.750	161,494
2026-02-12	25.300	26.000	24.750	24.750	24.750	501,863
2026-02-11	26.800	26.800	25.000	25.200	25.200	409,880
2026-02-10	26.200	26.200	24.500	25.900	25.900	418,953
2026-02-09	25.600	26.000	25.100	25.700	25.700	472,346
2026-02-06	25.500	27.100	25.500	26.000	26.000	684,268
2026-02-05	26.000	26.300	25.100	25.700	25.700	548,502
2026-02-04	27.100	27.900	26.100	26.300	26.300	451,932
2026-02-03	27.800	28.200	26.400	27.600	27.600	649,530
2026-02-02	28.100	28.500	27.800	27.800	27.800	432,872
2026-01-30	28.600	29.100	27.800	28.400	28.400	604,299

← NewerPage 3 of 5 · 254 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.