Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 108.00 | 112.00 | 108.00 | 111.25 | 111.25 | 43,196 |
| 2023-08-28 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 53,147 |
| 2023-08-25 | 109.00 | 109.00 | 105.50 | 106.00 | 106.00 | 142,793 |
| 2023-08-24 | 102.00 | 109.75 | 101.00 | 105.25 | 105.25 | 49,211 |
| 2023-08-23 | 97.000 | 105.00 | 97.000 | 102.50 | 102.50 | 78,130 |
| 2023-08-22 | 93.500 | 99.000 | 93.000 | 97.000 | 97.000 | 82,782 |
| 2023-08-18 | 93.500 | 94.000 | 93.000 | 93.500 | 93.500 | 160,197 |
| 2023-08-17 | 85.200 | 95.000 | 85.200 | 94.000 | 94.000 | 119,504 |
| 2023-08-16 | 82.000 | 85.500 | 81.600 | 85.100 | 85.100 | 117,164 |
| 2023-08-15 | 79.000 | 84.300 | 78.500 | 82.000 | 82.000 | 115,131 |
| 2023-08-14 | 70.200 | 79.000 | 70.000 | 79.000 | 79.000 | 107,896 |
| 2023-08-11 | 77.000 | 80.000 | 75.000 | 75.500 | 75.500 | 42,333 |
| 2023-08-10 | 77.800 | 79.900 | 73.100 | 73.900 | 73.900 | 16,055 |
| 2023-08-09 | 78.000 | 79.200 | 77.800 | 77.800 | 77.800 | 16,908 |
| 2023-08-08 | 78.500 | 79.500 | 76.000 | 78.000 | 78.000 | 86,368 |
| 2023-08-07 | 75.000 | 79.100 | 75.000 | 78.800 | 78.800 | 123,503 |
| 2023-08-04 | 75.900 | 80.200 | 75.900 | 78.900 | 78.900 | 125,199 |
| 2023-08-03 | 75.000 | 77.000 | 75.000 | 75.900 | 75.900 | 81,983 |
| 2023-08-02 | 74.600 | 75.200 | 74.500 | 74.500 | 74.500 | 76,332 |
| 2023-08-01 | 73.000 | 78.000 | 73.000 | 74.000 | 74.000 | 80,421 |
| 2023-07-31 | 75.100 | 75.500 | 73.000 | 74.200 | 74.200 | 43,900 |
| 2023-07-28 | 75.800 | 75.800 | 74.500 | 75.000 | 75.000 | 66,020 |
| 2023-07-27 | 75.100 | 75.800 | 75.000 | 75.100 | 75.100 | 35,662 |
| 2023-07-26 | 78.500 | 78.500 | 75.100 | 75.800 | 75.800 | 48,294 |
| 2023-07-25 | 73.000 | 80.000 | 71.000 | 79.700 | 79.700 | 116,222 |
| 2023-07-24 | 76.000 | 76.000 | 73.000 | 75.900 | 75.900 | 119,375 |
| 2023-07-21 | 77.000 | 80.000 | 72.200 | 78.000 | 78.000 | 103,152 |
| 2023-07-20 | 80.000 | 80.000 | 74.000 | 74.800 | 74.800 | 52,011 |
| 2023-07-19 | 82.500 | 83.000 | 78.000 | 78.500 | 78.500 | 68,636 |
| 2023-07-18 | 86.000 | 86.000 | 76.000 | 82.500 | 82.500 | 215,349 |
| 2023-07-17 | 90.000 | 96.000 | 84.000 | 85.100 | 85.100 | 203,382 |
| 2023-07-14 | 69.000 | 93.000 | 68.500 | 88.700 | 88.700 | 1,638,359 |
| 2023-07-13 | 64.000 | 66.000 | 64.000 | 66.000 | 66.000 | 47,133 |
| 2023-07-12 | 63.000 | 65.300 | 63.000 | 65.000 | 65.000 | 34,813 |
| 2023-07-11 | 64.500 | 66.000 | 62.800 | 65.100 | 65.100 | 65,203 |
| 2023-07-10 | 63.900 | 63.900 | 61.200 | 62.500 | 62.500 | 10,341 |
| 2023-07-07 | 64.200 | 64.200 | 63.900 | 63.900 | 63.900 | 1,200 |
| 2023-07-06 | 61.000 | 64.500 | 60.000 | 64.100 | 64.100 | 8,270 |
| 2023-07-05 | 64.500 | 65.000 | 62.300 | 62.400 | 62.400 | 25,947 |
| 2023-07-04 | 63.000 | 64.500 | 63.000 | 64.500 | 64.500 | 13,593 |
| 2023-07-03 | 62.000 | 64.500 | 62.000 | 64.500 | 64.500 | 14,924 |
| 2023-06-30 | 64.600 | 64.600 | 62.500 | 64.000 | 64.000 | 20,704 |
| 2023-06-29 | 64.000 | 66.000 | 63.000 | 65.500 | 65.500 | 40,438 |
| 2023-06-28 | 65.000 | 66.000 | 64.700 | 64.800 | 64.800 | 19,000 |
| 2023-06-27 | 66.500 | 66.500 | 64.000 | 65.900 | 65.900 | 13,466 |
| 2023-06-26 | 66.500 | 67.000 | 66.000 | 66.400 | 66.400 | 53,748 |
| 2023-06-23 | 63.000 | 67.000 | 61.000 | 65.000 | 65.000 | 70,249 |
| 2023-06-22 | 65.000 | 65.000 | 62.000 | 63.400 | 63.400 | 36,130 |
| 2023-06-21 | 63.800 | 66.000 | 63.800 | 64.800 | 64.800 | 39,844 |
| 2023-06-16 | 63.000 | 64.000 | 63.000 | 63.900 | 63.900 | 5,007 |
| 2023-06-15 | 63.500 | 63.500 | 60.500 | 63.000 | 63.000 | 45,633 |
| 2023-06-14 | 61.000 | 63.000 | 60.000 | 60.500 | 60.500 | 22,434 |
| 2023-06-13 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 4,900 |
| 2023-06-12 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2023-06-09 | 61.000 | 63.000 | 60.500 | 63.000 | 63.000 | 45,580 |
| 2023-06-08 | 61.000 | 62.500 | 61.000 | 62.500 | 62.500 | 2,487 |
| 2023-06-07 | 64.000 | 64.000 | 62.300 | 63.200 | 63.200 | 11,400 |
| 2023-06-06 | 63.500 | 63.500 | 62.000 | 63.000 | 63.000 | 29,200 |
| 2023-06-05 | 59.000 | 63.500 | 59.000 | 62.600 | 62.600 | 99,200 |
| 2023-06-02 | 61.900 | 61.900 | 60.500 | 61.500 | 61.500 | 32,582 |
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.