Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 36.650 | 37.400 | 35.500 | 36.250 | 36.250 | 708,833 |
| 2025-02-11 | 38.600 | 40.000 | 36.000 | 36.550 | 36.550 | 1,913,045 |
| 2025-02-10 | 40.150 | 40.150 | 38.200 | 38.400 | 38.400 | 526,537 |
| 2025-02-07 | 41.500 | 41.500 | 38.300 | 38.750 | 38.750 | 1,002,869 |
| 2025-02-06 | 39.000 | 40.800 | 39.000 | 40.350 | 40.350 | 1,349,458 |
| 2025-02-05 | 39.600 | 39.600 | 38.350 | 38.750 | 38.750 | 150,781 |
| 2025-02-04 | 39.000 | 39.900 | 38.300 | 39.400 | 39.400 | 352,218 |
| 2025-02-03 | 38.850 | 40.000 | 37.750 | 38.800 | 38.800 | 479,378 |
| 2025-01-31 | 41.000 | 41.500 | 39.000 | 39.250 | 39.250 | 511,364 |
| 2025-01-30 | 39.250 | 40.250 | 39.250 | 40.250 | 40.250 | 164,546 |
| 2025-01-29 | 37.750 | 39.500 | 37.700 | 39.050 | 39.050 | 684,919 |
| 2025-01-28 | 38.850 | 41.500 | 38.000 | 38.150 | 38.150 | 806,594 |
| 2025-01-27 | 41.400 | 42.450 | 38.500 | 38.850 | 38.850 | 328,575 |
| 2025-01-24 | 40.600 | 41.950 | 39.900 | 40.850 | 40.850 | 495,476 |
| 2025-01-23 | 41.350 | 41.900 | 40.700 | 41.300 | 41.300 | 608,206 |
| 2025-01-22 | 43.100 | 43.100 | 41.500 | 42.300 | 42.300 | 290,253 |
| 2025-01-21 | 43.000 | 43.100 | 41.000 | 42.450 | 42.450 | 537,564 |
| 2025-01-20 | 41.000 | 43.500 | 41.000 | 41.800 | 41.800 | 201,570 |
| 2025-01-17 | 42.500 | 43.300 | 40.800 | 40.900 | 40.900 | 1,060,271 |
| 2025-01-16 | 43.500 | 43.550 | 41.400 | 41.950 | 41.950 | 1,076,674 |
| 2025-01-15 | 42.450 | 43.700 | 41.250 | 43.350 | 43.350 | 977,018 |
| 2025-01-14 | 42.000 | 43.700 | 40.700 | 42.450 | 42.450 | 1,081,565 |
| 2025-01-13 | 42.900 | 42.900 | 41.200 | 41.550 | 41.550 | 332,113 |
| 2025-01-10 | 41.500 | 43.350 | 41.000 | 42.650 | 42.650 | 983,277 |
| 2025-01-09 | 42.500 | 43.000 | 40.850 | 41.650 | 41.650 | 881,769 |
| 2025-01-08 | 43.450 | 43.450 | 40.700 | 41.300 | 41.300 | 1,413,352 |
| 2025-01-07 | 44.000 | 44.000 | 40.500 | 42.450 | 42.450 | 487,278 |
| 2025-01-06 | 43.300 | 44.900 | 41.000 | 43.200 | 43.200 | 826,340 |
| 2025-01-03 | 43.550 | 44.950 | 42.050 | 43.200 | 43.200 | 717,542 |
| 2025-01-02 | 43.000 | 43.850 | 42.000 | 42.900 | 42.900 | 656,039 |
| 2024-12-30 | 43.150 | 44.950 | 40.050 | 42.250 | 42.250 | 1,814,879 |
| 2024-12-27 | 44.000 | 47.500 | 42.000 | 44.250 | 44.250 | 3,241,867 |
| 2024-12-26 | 41.300 | 44.000 | 40.500 | 43.500 | 43.500 | 1,907,744 |
| 2024-12-24 | 41.250 | 41.600 | 40.000 | 41.250 | 41.250 | 129,677 |
| 2024-12-23 | 41.900 | 41.900 | 40.000 | 41.000 | 41.000 | 628,950 |
| 2024-12-20 | 41.000 | 41.850 | 37.400 | 41.650 | 41.650 | 1,458,651 |
| 2024-12-19 | 41.000 | 41.800 | 39.100 | 40.150 | 40.150 | 850,138 |
| 2024-12-18 | 40.950 | 41.750 | 40.100 | 40.650 | 40.650 | 1,403,218 |
| 2024-12-17 | 41.950 | 41.950 | 40.500 | 40.950 | 40.950 | 1,074,088 |
| 2024-12-16 | 42.000 | 42.900 | 39.000 | 41.450 | 41.450 | 1,584,078 |
| 2024-12-13 | 40.500 | 41.400 | 39.300 | 41.050 | 41.050 | 1,065,296 |
| 2024-12-12 | 40.500 | 40.500 | 38.450 | 39.850 | 39.850 | 1,225,689 |
| 2024-12-11 | 40.450 | 40.450 | 38.250 | 39.300 | 39.300 | 793,205 |
| 2024-12-10 | 39.650 | 40.100 | 38.400 | 39.150 | 39.150 | 1,563,693 |
| 2024-12-09 | 38.750 | 40.200 | 38.000 | 38.750 | 38.750 | 743,064 |
| 2024-12-06 | 40.000 | 40.900 | 38.000 | 38.300 | 38.300 | 1,459,009 |
| 2024-12-05 | 39.350 | 40.900 | 37.000 | 39.250 | 39.250 | 1,541,580 |
| 2024-12-04 | 41.800 | 41.800 | 38.000 | 39.400 | 39.400 | 1,669,865 |
| 2024-12-03 | 42.000 | 42.500 | 39.350 | 40.800 | 40.800 | 2,402,551 |
| 2024-12-02 | 44.000 | 46.000 | 40.300 | 41.200 | 41.200 | 3,888,340 |
| 2024-11-29 | 38.900 | 45.000 | 38.900 | 42.200 | 42.200 | 4,201,738 |
| 2024-11-28 | 37.550 | 41.000 | 37.250 | 38.000 | 38.000 | 3,489,456 |
| 2024-11-27 | 35.656 | 37.500 | 34.887 | 35.758 | 35.758 | 3,043,778 |
| 2024-11-26 | 34.836 | 35.656 | 33.607 | 35.348 | 35.348 | 1,341,043 |
| 2024-11-25 | 33.812 | 35.041 | 33.402 | 34.478 | 34.478 | 3,613,239 |
| 2024-11-22 | 33.197 | 33.709 | 31.762 | 33.555 | 33.555 | 2,564,674 |
| 2024-11-21 | 167.75 | 167.75 | 157.00 | 163.50 | 163.50 | 735,415 |
| 2024-11-20 | 166.00 | 168.00 | 160.00 | 161.00 | 161.00 | 148,835 |
| 2024-11-19 | 166.00 | 169.50 | 157.00 | 166.75 | 166.75 | 340,227 |
| 2024-11-15 | 160.00 | 165.00 | 158.00 | 162.50 | 162.50 | 414,780 |
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.