Fiplasto SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	13.800	13.950	13.800	13.900	13.900	17,700
2021-12-09	13.600	13.650	13.550	13.550	13.550	29,262
2021-12-07	13.400	13.500	13.400	13.500	13.500	8,006
2021-12-06	12.700	13.000	12.700	13.000	13.000	124,700
2021-12-03	12.300	12.300	12.300	12.300	12.300	31,867
2021-12-02	12.000	12.100	12.000	12.100	12.100	12,028
2021-12-01	11.500	11.700	11.500	11.700	11.700	15,000
2021-11-30	11.250	11.250	11.250	11.250	11.250	9,600
2021-11-29	11.300	11.300	11.300	11.300	11.300	3,982
2021-11-26	10.400	11.300	10.400	11.300	11.300	7,400
2021-11-25	11.350	11.500	11.350	11.500	11.500	11,600
2021-11-24	11.350	11.350	11.000	11.350	11.350	10,400
2021-11-23	11.450	11.450	11.000	11.000	11.000	23,839
2021-11-19	11.750	11.750	11.500	11.500	11.500	4,776
2021-11-18	11.750	11.750	11.750	11.750	11.750	200
2021-11-17	11.700	11.700	11.450	11.450	11.450	28,800
2021-11-16	11.800	11.800	11.500	11.500	11.500	40,400
2021-11-15	11.850	11.850	11.850	11.850	11.850	1,000
2021-11-12	11.800	11.850	11.800	11.850	11.850	2,100
2021-11-11	11.700	11.700	11.700	11.700	11.700	13,222
2021-11-10	11.500	11.500	11.500	11.500	11.500	11,000
2021-11-09	11.300	11.300	11.300	11.300	11.300	38,240
2021-11-08	10.800	11.200	10.800	11.200	11.200	12,065
2021-11-05	11.000	11.000	11.000	11.000	11.000	20,505
2021-11-04	10.950	10.950	10.950	10.950	10.950	3,803
2021-11-03	10.750	10.900	10.750	10.900	10.900	36,730
2021-11-02	10.250	10.750	10.250	10.750	10.750	1,000
2021-11-01	10.750	10.750	10.750	10.750	10.750	400
2021-10-29	10.400	10.400	10.400	10.400	10.400	0
2021-10-28	10.300	10.400	10.300	10.400	10.400	20,046
2021-10-27	10.500	10.500	10.300	10.300	10.300	32,000
2021-10-26	10.500	10.500	10.500	10.500	10.500	5,000
2021-10-25	10.750	10.950	10.750	10.950	10.950	2,403
2021-10-22	10.700	10.700	10.700	10.700	10.700	10,000
2021-10-21	10.650	10.650	10.650	10.650	10.650	0

← NewerPage 21 of 21 · 1,235 trading days

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.