Fiplasto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	17.900	17.900	17.100	17.500	17.500	400
2022-03-09	17.100	17.100	17.100	17.100	17.100	1,455
2022-03-08	17.900	17.900	17.900	17.900	17.900	0
2022-03-07	17.900	17.900	17.900	17.900	17.900	200
2022-03-04	17.800	17.800	17.300	17.300	17.300	2,600
2022-03-03	17.900	17.900	17.900	17.900	17.900	1,200
2022-03-02	17.200	17.800	17.000	17.050	17.050	62,300
2022-02-25	17.900	17.900	17.900	17.900	17.900	1,500
2022-02-24	17.900	17.900	17.900	17.900	17.900	3,940
2022-02-23	17.700	17.900	17.700	17.900	17.900	9,295
2022-02-22	17.500	17.500	17.500	17.500	17.500	12,831
2022-02-21	17.500	17.500	17.500	17.500	17.500	2,478
2022-02-18	17.100	17.100	17.100	17.100	17.100	37,000
2022-02-17	17.000	17.000	17.000	17.000	17.000	6,450
2022-02-16	16.000	16.800	16.000	16.700	16.700	27,101
2022-02-15	16.900	17.000	16.900	16.950	16.950	4,550
2022-02-14	15.900	17.500	15.900	17.000	17.000	86,437
2022-02-11	14.900	15.800	14.900	15.800	15.800	41,700
2022-02-10	14.500	15.000	14.500	14.900	14.900	13,927
2022-02-09	14.400	14.400	13.900	13.900	13.900	15,054
2022-02-08	14.350	14.350	14.350	14.350	14.350	0
2022-02-07	14.350	14.350	14.350	14.350	14.350	1,000
2022-02-04	14.000	14.000	13.750	13.900	13.900	7,600
2022-02-03	14.500	14.500	14.500	14.500	14.500	0
2022-02-02	14.500	14.500	14.500	14.500	14.500	0
2022-02-01	14.500	14.500	14.500	14.500	14.500	5,200
2022-01-31	14.300	14.300	14.300	14.300	14.300	0
2022-01-28	14.300	14.300	14.300	14.300	14.300	10,200
2022-01-27	14.000	14.000	14.000	14.000	14.000	200
2022-01-26	13.850	13.850	13.850	13.850	13.850	369
2022-01-25	13.450	13.450	13.450	13.450	13.450	0
2022-01-24	13.450	13.450	13.450	13.450	13.450	0
2022-01-21	13.700	13.700	13.450	13.450	13.450	6,700
2022-01-20	13.200	13.500	13.200	13.500	13.500	2,094
2022-01-19	13.200	13.200	13.200	13.200	13.200	0
2022-01-18	13.200	13.200	13.200	13.200	13.200	6,953
2022-01-17	13.200	13.600	13.200	13.600	13.600	14,400
2022-01-14	13.500	13.650	13.500	13.650	13.650	33,500
2022-01-13	13.950	13.950	13.950	13.950	13.950	0
2022-01-12	13.950	13.950	13.950	13.950	13.950	200
2022-01-11	13.850	13.850	13.850	13.850	13.850	300
2022-01-10	13.700	13.700	13.700	13.700	13.700	0
2022-01-07	13.650	13.700	13.650	13.700	13.700	14,700
2022-01-06	13.550	13.550	13.550	13.550	13.550	600
2022-01-05	14.000	14.000	14.000	14.000	14.000	0
2022-01-04	14.000	14.000	14.000	14.000	14.000	200
2022-01-03	13.700	13.700	13.700	13.700	13.700	0
2021-12-30	13.700	13.700	13.700	13.700	13.700	14,000
2021-12-29	13.800	14.200	13.800	14.200	14.200	3,000
2021-12-28	14.200	14.200	14.200	14.200	14.200	0
2021-12-27	14.200	14.200	14.200	14.200	14.200	13,000
2021-12-23	14.150	14.150	14.150	14.150	14.150	0
2021-12-22	14.150	14.150	14.150	14.150	14.150	0
2021-12-21	14.150	14.150	14.150	14.150	14.150	200
2021-12-20	14.000	14.000	14.000	14.000	14.000	0
2021-12-17	14.000	14.000	14.000	14.000	14.000	10,200
2021-12-16	13.700	13.850	13.700	13.850	13.850	8,394
2021-12-15	13.600	13.600	13.600	13.600	13.600	650
2021-12-14	13.750	13.750	13.600	13.600	13.600	21,000
2021-12-13	13.900	13.900	13.700	13.750	13.750	7,056

← NewerPage 20 of 21 · 1,240 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.