Ferrum S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 155.00 | 159.00 | 153.00 | 159.00 | 159.00 | 258,123 |
| 2024-11-13 | 147.50 | 153.00 | 141.00 | 152.25 | 152.25 | 395,909 |
| 2024-11-12 | 148.00 | 149.50 | 141.00 | 145.50 | 145.50 | 170,171 |
| 2024-11-11 | 147.75 | 155.50 | 145.00 | 146.75 | 146.75 | 125,285 |
| 2024-11-08 | 156.00 | 156.00 | 148.00 | 150.25 | 150.25 | 172,595 |
| 2024-11-07 | 149.50 | 155.25 | 149.50 | 153.00 | 153.00 | 489,869 |
| 2024-11-06 | 150.00 | 152.50 | 142.75 | 149.50 | 149.50 | 629,056 |
| 2024-11-05 | 148.75 | 149.50 | 142.00 | 149.00 | 149.00 | 560,404 |
| 2024-11-04 | 147.00 | 149.50 | 139.25 | 148.00 | 148.00 | 753,465 |
| 2024-11-01 | 141.00 | 145.00 | 141.00 | 144.25 | 144.25 | 55,139 |
| 2024-10-31 | 143.00 | 144.75 | 141.00 | 143.00 | 143.00 | 34,563 |
| 2024-10-30 | 141.00 | 145.75 | 141.00 | 142.25 | 142.25 | 97,559 |
| 2024-10-29 | 146.25 | 146.25 | 141.50 | 144.25 | 144.25 | 123,198 |
| 2024-10-28 | 146.50 | 149.50 | 141.00 | 143.25 | 143.25 | 72,764 |
| 2024-10-25 | 145.00 | 147.50 | 140.00 | 147.00 | 147.00 | 146,034 |
| 2024-10-24 | 132.00 | 146.00 | 130.25 | 144.25 | 144.25 | 442,025 |
| 2024-10-23 | 134.00 | 138.50 | 127.00 | 129.50 | 129.50 | 93,338 |
| 2024-10-22 | 136.25 | 139.25 | 133.25 | 134.00 | 134.00 | 344,160 |
| 2024-10-21 | 138.25 | 141.00 | 135.00 | 139.50 | 139.50 | 56,955 |
| 2024-10-18 | 138.50 | 140.75 | 133.25 | 139.25 | 139.25 | 98,315 |
| 2024-10-17 | 140.00 | 140.00 | 133.50 | 136.25 | 136.25 | 111,553 |
| 2024-10-16 | 139.75 | 139.75 | 133.00 | 133.50 | 133.50 | 53,673 |
| 2024-10-15 | 137.25 | 142.00 | 136.50 | 137.25 | 137.25 | 62,033 |
| 2024-10-14 | 141.00 | 146.00 | 136.50 | 138.25 | 138.25 | 51,409 |
| 2024-10-10 | 141.50 | 144.00 | 136.00 | 140.25 | 140.25 | 201,955 |
| 2024-10-09 | 147.00 | 147.00 | 141.25 | 143.75 | 143.75 | 70,157 |
| 2024-10-08 | 149.00 | 149.00 | 143.50 | 145.75 | 145.75 | 61,125 |
| 2024-10-07 | 148.75 | 149.00 | 143.50 | 147.25 | 147.25 | 27,819 |
| 2024-10-04 | 148.00 | 149.00 | 143.50 | 147.00 | 147.00 | 79,853 |
| 2024-10-03 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | 76,617 |
| 2024-10-02 | 148.50 | 149.00 | 146.00 | 147.25 | 147.25 | 75,398 |
| 2024-10-01 | 150.00 | 150.00 | 146.00 | 148.50 | 148.50 | 43,095 |
| 2024-09-30 | 147.50 | 150.00 | 144.75 | 148.75 | 148.75 | 35,926 |
| 2024-09-27 | 149.00 | 151.00 | 145.50 | 149.50 | 149.50 | 28,992 |
| 2024-09-26 | 146.00 | 152.00 | 143.00 | 146.25 | 146.25 | 69,823 |
| 2024-09-25 | 147.00 | 150.00 | 144.00 | 147.00 | 147.00 | 39,814 |
| 2024-09-24 | 150.75 | 154.00 | 142.00 | 146.50 | 146.50 | 95,054 |
| 2024-09-23 | 152.00 | 152.50 | 145.75 | 148.25 | 148.25 | 80,304 |
| 2024-09-20 | 145.75 | 152.25 | 145.75 | 152.00 | 152.00 | 124,662 |
| 2024-09-19 | 145.00 | 152.50 | 145.00 | 149.50 | 149.50 | 92,181 |
| 2024-09-18 | 147.00 | 149.00 | 145.00 | 147.25 | 147.25 | 43,413 |
| 2024-09-17 | 148.00 | 149.75 | 145.25 | 146.50 | 146.50 | 41,437 |
| 2024-09-16 | 147.75 | 149.50 | 147.00 | 148.00 | 148.00 | 47,697 |
| 2024-09-13 | 152.00 | 153.00 | 146.25 | 147.50 | 147.50 | 140,671 |
| 2024-09-12 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | 105,321 |
| 2024-09-11 | 150.00 | 156.50 | 145.00 | 152.50 | 152.50 | 213,176 |
| 2024-09-10 | 152.00 | 152.00 | 146.00 | 150.00 | 150.00 | 81,030 |
| 2024-09-09 | 148.50 | 154.50 | 148.50 | 151.25 | 151.25 | 42,945 |
| 2024-09-06 | 152.50 | 152.50 | 147.50 | 149.25 | 149.25 | 23,139 |
| 2024-09-05 | 149.50 | 153.50 | 145.00 | 152.50 | 152.50 | 215,557 |
| 2024-09-04 | 152.00 | 156.00 | 144.00 | 151.50 | 151.50 | 199,179 |
| 2024-09-03 | 147.00 | 150.00 | 144.00 | 148.25 | 148.25 | 194,262 |
| 2024-09-02 | 148.50 | 149.00 | 143.00 | 147.25 | 147.25 | 57,492 |
| 2024-08-30 | 142.50 | 149.00 | 142.00 | 146.75 | 146.75 | 284,782 |
| 2024-08-29 | 149.75 | 151.25 | 143.00 | 144.75 | 144.75 | 56,527 |
| 2024-08-28 | 152.00 | 155.00 | 140.00 | 147.25 | 147.25 | 175,185 |
| 2024-08-27 | 151.00 | 155.75 | 148.00 | 150.00 | 150.00 | 32,520 |
| 2024-08-26 | 159.00 | 159.00 | 149.00 | 149.75 | 149.75 | 105,354 |
| 2024-08-23 | 149.25 | 155.00 | 144.00 | 153.50 | 153.50 | 130,179 |
| 2024-08-22 | 150.00 | 153.75 | 143.25 | 147.00 | 147.00 | 424,572 |
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.