Ferrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	23.000	23.000	21.800	22.000	22.000	566,839
2025-08-13	23.350	23.650	22.500	22.850	22.850	274,774
2025-08-12	23.300	23.650	23.000	23.250	23.250	1,014,259
2025-08-11	23.250	23.500	22.450	23.200	23.200	427,176
2025-08-08	24.200	24.700	23.000	23.250	23.250	636,546
2025-08-07	24.800	25.700	23.900	24.500	24.500	552,693
2025-08-06	24.800	25.000	23.500	24.800	24.800	915,245
2025-08-05	25.800	26.200	24.050	24.400	24.400	870,852
2025-08-04	25.000	25.800	24.500	25.250	25.250	425,503
2025-08-01	26.300	26.300	25.000	25.250	25.250	358,998
2025-07-31	24.650	25.950	24.650	25.850	25.850	608,849
2025-07-30	24.750	26.000	24.750	25.450	25.450	561,007
2025-07-29	24.100	26.000	24.100	24.750	24.750	408,697
2025-07-28	25.500	25.850	24.050	24.500	24.500	595,202
2025-07-25	23.400	25.000	23.400	24.500	24.500	405,320
2025-07-24	23.100	23.950	23.100	23.700	23.700	267,718
2025-07-23	23.000	23.650	23.000	23.500	23.500	160,153
2025-07-22	23.550	24.000	22.900	23.050	23.050	315,106
2025-07-21	24.900	25.000	23.200	23.700	23.700	406,807
2025-07-18	25.200	25.300	24.000	24.400	24.400	226,754
2025-07-17	25.050	25.750	24.500	24.700	24.700	391,550
2025-07-16	25.750	26.050	24.550	25.300	25.300	436,858
2025-07-15	23.650	25.250	23.050	25.150	25.150	1,097,564
2025-07-14	23.350	23.500	22.500	23.350	23.350	461,924
2025-07-11	22.600	23.400	22.600	23.150	23.150	327,325
2025-07-10	23.300	23.500	22.700	23.250	23.250	784,483
2025-07-08	22.550	23.300	22.200	23.150	23.150	535,915
2025-07-07	23.250	23.500	22.200	22.500	22.500	505,126
2025-07-04	23.300	23.500	22.450	23.150	23.150	312,023
2025-07-03	23.800	23.800	23.000	23.050	23.050	1,365,883
2025-07-02	23.700	23.700	23.000	23.250	23.250	495,265
2025-07-01	23.000	23.600	23.000	23.400	23.400	336,322
2025-06-30	23.650	24.400	22.450	23.400	23.400	757,701
2025-06-27	24.000	24.000	23.200	23.650	23.650	196,794
2025-06-26	24.100	25.500	23.400	23.950	23.950	711,031
2025-06-25	23.500	24.100	22.800	23.800	23.800	256,279
2025-06-24	23.950	24.900	23.400	23.850	23.850	475,448
2025-06-23	24.550	24.900	23.350	23.900	23.900	631,343
2025-06-19	25.100	25.600	24.800	25.150	25.150	240,396
2025-06-18	25.700	26.200	24.800	25.200	25.200	471,496
2025-06-17	27.100	27.500	25.500	25.650	25.650	401,933
2025-06-13	27.200	28.000	26.800	27.100	27.100	94,995
2025-06-12	26.900	28.000	26.900	28.000	28.000	633,250
2025-06-11	28.050	28.450	27.050	27.850	27.850	103,414
2025-06-10	28.000	28.600	27.150	28.050	28.050	487,055
2025-06-09	27.050	28.000	27.050	27.500	27.500	490,754
2025-06-06	27.300	27.500	26.200	27.050	27.050	410,072
2025-06-05	26.750	27.950	26.000	26.700	26.700	395,641
2025-06-04	26.450	28.150	26.450	27.300	27.300	421,036
2025-06-03	27.100	27.650	26.300	27.200	27.200	137,252
2025-06-02	27.050	27.900	26.800	27.000	27.000	231,946
2025-05-30	28.300	28.450	26.700	27.450	27.450	106,349
2025-05-29	28.500	28.500	27.050	27.350	27.350	587,814
2025-05-28	26.700	28.400	26.000	27.500	27.500	1,850,059
2025-05-27	26.600	27.450	26.000	26.550	26.550	427,053
2025-05-26	27.000	27.400	25.600	26.150	26.150	264,925
2025-05-23	27.250	27.300	25.200	26.400	26.400	704,474
2025-05-22	26.950	27.750	26.150	26.600	26.600	427,108
2025-05-21	28.200	28.650	26.750	27.250	27.250	816,974
2025-05-20	27.900	28.500	26.250	27.550	27.550	377,365

← NewerPage 6 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.