Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 27.500 | 28.300 | 26.600 | 27.300 | 27.300 | 997,111 |
| 2025-05-16 | 27.000 | 28.050 | 26.350 | 27.300 | 27.300 | 1,395,768 |
| 2025-05-15 | 27.750 | 27.750 | 26.000 | 27.100 | 27.100 | 1,879,266 |
| 2025-05-14 | 28.000 | 28.000 | 26.650 | 27.850 | 27.850 | 990,032 |
| 2025-05-13 | 27.900 | 28.800 | 27.500 | 27.750 | 27.750 | 1,423,552 |
| 2025-05-12 | 28.700 | 29.500 | 26.550 | 27.350 | 27.350 | 1,171,842 |
| 2025-05-09 | 26.800 | 28.800 | 26.550 | 27.400 | 27.400 | 1,794,864 |
| 2025-05-08 | 26.000 | 27.300 | 24.500 | 26.550 | 26.550 | 922,877 |
| 2025-05-07 | 24.100 | 26.450 | 24.100 | 25.800 | 25.800 | 1,158,357 |
| 2025-05-06 | 23.350 | 25.300 | 23.350 | 25.000 | 25.000 | 564,636 |
| 2025-05-05 | 24.150 | 24.950 | 22.400 | 23.800 | 23.800 | 505,635 |
| 2025-04-30 | 25.600 | 26.600 | 23.600 | 23.850 | 23.850 | 811,532 |
| 2025-04-29 | 24.050 | 25.800 | 23.100 | 25.450 | 25.450 | 656,716 |
| 2025-04-28 | 25.000 | 26.200 | 23.650 | 24.050 | 24.050 | 1,086,271 |
| 2025-04-25 | 25.300 | 26.500 | 24.450 | 24.700 | 24.700 | 437,360 |
| 2025-04-24 | 24.800 | 26.000 | 24.400 | 25.250 | 25.250 | 434,545 |
| 2025-04-23 | 23.400 | 25.850 | 23.000 | 24.200 | 24.200 | 505,304 |
| 2025-04-22 | 23.000 | 23.600 | 22.900 | 23.200 | 23.200 | 296,853 |
| 2025-04-21 | 25.000 | 25.000 | 22.700 | 22.850 | 22.850 | 1,115,198 |
| 2025-04-16 | 26.400 | 26.400 | 25.200 | 25.300 | 25.300 | 465,833 |
| 2025-04-15 | 28.000 | 28.500 | 25.500 | 26.050 | 26.050 | 492,367 |
| 2025-04-14 | 27.000 | 29.900 | 26.550 | 27.000 | 27.000 | 563,942 |
| 2025-04-11 | 25.150 | 27.450 | 25.100 | 26.700 | 26.700 | 273,539 |
| 2025-04-10 | 26.000 | 26.800 | 25.000 | 25.450 | 25.450 | 283,842 |
| 2025-04-09 | 24.000 | 26.000 | 21.500 | 25.050 | 25.050 | 585,011 |
| 2025-04-08 | 25.800 | 25.800 | 22.350 | 23.200 | 23.200 | 249,355 |
| 2025-04-07 | 26.750 | 26.750 | 24.000 | 25.100 | 25.100 | 649,924 |
| 2025-04-04 | 28.400 | 28.400 | 25.900 | 26.500 | 26.500 | 368,925 |
| 2025-04-03 | 28.500 | 29.300 | 28.200 | 28.550 | 28.550 | 314,315 |
| 2025-04-01 | 29.000 | 29.850 | 28.800 | 29.350 | 29.350 | 343,399 |
| 2025-03-31 | 30.600 | 30.600 | 28.550 | 29.200 | 29.200 | 675,922 |
| 2025-03-28 | 32.250 | 32.700 | 30.200 | 30.450 | 30.450 | 259,366 |
| 2025-03-27 | 33.400 | 34.100 | 30.300 | 32.050 | 32.050 | 642,384 |
| 2025-03-26 | 33.500 | 33.500 | 31.250 | 32.200 | 32.200 | 670,445 |
| 2025-03-25 | 34.000 | 34.000 | 32.000 | 32.900 | 32.900 | 1,243,568 |
| 2025-03-21 | 31.950 | 35.400 | 30.500 | 33.050 | 33.050 | 478,447 |
| 2025-03-20 | 31.750 | 32.500 | 30.350 | 31.500 | 31.500 | 332,847 |
| 2025-03-19 | 30.000 | 31.350 | 30.000 | 31.100 | 31.100 | 359,475 |
| 2025-03-18 | 30.500 | 30.750 | 29.500 | 30.350 | 30.350 | 248,994 |
| 2025-03-17 | 30.000 | 30.600 | 29.250 | 30.500 | 30.500 | 396,226 |
| 2025-03-14 | 29.500 | 30.000 | 29.400 | 29.750 | 29.750 | 1,221,274 |
| 2025-03-13 | 31.200 | 31.200 | 29.100 | 29.350 | 29.350 | 556,146 |
| 2025-03-12 | 31.700 | 31.700 | 30.300 | 30.700 | 30.700 | 1,359,330 |
| 2025-03-11 | 32.550 | 32.550 | 30.500 | 30.800 | 30.800 | 219,329 |
| 2025-03-10 | 33.600 | 33.950 | 31.500 | 31.750 | 31.750 | 249,464 |
| 2025-03-07 | 34.000 | 35.450 | 33.200 | 34.450 | 34.450 | 87,518 |
| 2025-03-06 | 33.500 | 35.150 | 32.100 | 34.250 | 34.250 | 71,826 |
| 2025-03-05 | 33.000 | 34.950 | 31.600 | 33.700 | 33.700 | 229,358 |
| 2025-02-28 | 33.900 | 33.900 | 32.050 | 32.950 | 32.950 | 272,439 |
| 2025-02-27 | 34.600 | 35.000 | 33.700 | 33.750 | 33.750 | 423,525 |
| 2025-02-26 | 36.800 | 36.800 | 34.400 | 34.600 | 34.600 | 407,287 |
| 2025-02-25 | 34.850 | 36.950 | 34.800 | 35.050 | 35.050 | 236,600 |
| 2025-02-24 | 36.800 | 37.000 | 36.000 | 36.500 | 36.500 | 209,359 |
| 2025-02-21 | 37.750 | 37.900 | 36.000 | 36.250 | 36.250 | 635,999 |
| 2025-02-20 | 38.000 | 38.000 | 36.150 | 36.950 | 36.950 | 409,608 |
| 2025-02-19 | 37.950 | 38.800 | 36.750 | 37.100 | 37.100 | 481,175 |
| 2025-02-18 | 35.000 | 38.000 | 35.000 | 37.050 | 37.050 | 1,636,805 |
| 2025-02-17 | 36.000 | 36.500 | 34.700 | 35.150 | 35.150 | 1,079,873 |
| 2025-02-14 | 36.200 | 37.950 | 36.200 | 36.950 | 36.950 | 467,295 |
| 2025-02-13 | 36.650 | 37.900 | 35.650 | 37.050 | 37.050 | 536,246 |
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.