Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 280.00 | 290.00 | 271.00 | 289.50 | 289.50 | 48,941 |
| 2025-05-16 | 290.00 | 293.00 | 275.00 | 277.50 | 277.50 | 23,331 |
| 2025-05-15 | 294.50 | 295.00 | 275.50 | 278.00 | 278.00 | 41,133 |
| 2025-05-14 | 299.00 | 299.00 | 285.00 | 291.00 | 291.00 | 44,526 |
| 2025-05-13 | 296.00 | 297.00 | 287.00 | 294.00 | 294.00 | 73,685 |
| 2025-05-12 | 297.00 | 300.00 | 285.00 | 293.00 | 293.00 | 62,179 |
| 2025-05-09 | 292.50 | 300.00 | 290.50 | 293.00 | 293.00 | 142,816 |
| 2025-05-08 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 91,285 |
| 2025-05-07 | 300.00 | 308.00 | 300.00 | 301.00 | 301.00 | 110,686 |
| 2025-05-06 | 303.00 | 314.00 | 292.00 | 305.00 | 305.00 | 166,190 |
| 2025-05-05 | 299.00 | 309.50 | 290.00 | 303.00 | 303.00 | 65,582 |
| 2025-04-30 | 275.00 | 300.00 | 272.00 | 296.00 | 296.00 | 84,687 |
| 2025-04-29 | 265.00 | 300.00 | 265.00 | 285.50 | 285.50 | 93,996 |
| 2025-04-28 | 267.50 | 277.00 | 260.00 | 273.50 | 273.50 | 78,882 |
| 2025-04-25 | 265.00 | 275.00 | 255.00 | 272.00 | 272.00 | 36,332 |
| 2025-04-24 | 269.00 | 280.00 | 259.00 | 275.00 | 275.00 | 95,061 |
| 2025-04-23 | 252.00 | 271.00 | 252.00 | 269.00 | 269.00 | 69,069 |
| 2025-04-22 | 245.00 | 263.00 | 245.00 | 257.00 | 257.00 | 59,744 |
| 2025-04-21 | 255.00 | 265.00 | 230.00 | 254.00 | 254.00 | 68,100 |
| 2025-04-16 | 245.00 | 260.00 | 245.00 | 255.00 | 255.00 | 59,379 |
| 2025-04-15 | 245.00 | 260.00 | 241.25 | 255.00 | 255.00 | 23,944 |
| 2025-04-14 | 250.00 | 259.00 | 246.00 | 255.00 | 255.00 | 45,175 |
| 2025-04-11 | 230.00 | 250.50 | 230.00 | 241.75 | 241.75 | 65,949 |
| 2025-04-10 | 240.00 | 243.50 | 225.00 | 237.00 | 237.00 | 28,738 |
| 2025-04-09 | 218.00 | 240.00 | 190.00 | 236.00 | 236.00 | 77,230 |
| 2025-04-08 | 250.00 | 250.00 | 220.00 | 224.75 | 224.75 | 52,812 |
| 2025-04-07 | 250.00 | 250.00 | 235.00 | 241.25 | 241.25 | 35,614 |
| 2025-04-04 | 272.00 | 272.00 | 240.00 | 253.00 | 253.00 | 71,127 |
| 2025-04-03 | 270.00 | 279.00 | 265.00 | 272.00 | 272.00 | 28,511 |
| 2025-04-01 | 272.50 | 299.00 | 272.50 | 283.50 | 283.50 | 17,911 |
| 2025-03-31 | 295.00 | 295.00 | 269.00 | 279.00 | 279.00 | 47,749 |
| 2025-03-28 | 301.00 | 301.00 | 287.50 | 288.50 | 288.50 | 20,617 |
| 2025-03-27 | 301.00 | 302.50 | 296.00 | 296.00 | 296.00 | 12,698 |
| 2025-03-26 | 302.00 | 304.00 | 290.00 | 299.00 | 299.00 | 92,931 |
| 2025-03-25 | 310.00 | 310.00 | 288.00 | 301.00 | 301.00 | 23,910 |
| 2025-03-21 | 310.00 | 310.00 | 290.00 | 297.50 | 297.50 | 33,961 |
| 2025-03-20 | 300.00 | 315.00 | 296.00 | 299.50 | 299.50 | 24,675 |
| 2025-03-19 | 292.00 | 300.00 | 280.00 | 299.00 | 299.00 | 42,394 |
| 2025-03-18 | 296.00 | 306.00 | 275.00 | 286.00 | 286.00 | 77,829 |
| 2025-03-17 | 280.00 | 319.50 | 267.00 | 294.00 | 294.00 | 96,321 |
| 2025-03-14 | 263.00 | 290.00 | 263.00 | 275.00 | 275.00 | 58,922 |
| 2025-03-13 | 268.50 | 268.50 | 255.50 | 261.50 | 261.50 | 14,521 |
| 2025-03-12 | 260.00 | 264.00 | 253.50 | 262.50 | 262.50 | 24,530 |
| 2025-03-11 | 259.00 | 259.00 | 251.00 | 256.50 | 256.50 | 19,218 |
| 2025-03-10 | 268.00 | 268.00 | 248.00 | 250.00 | 250.00 | 91,628 |
| 2025-03-07 | 272.00 | 275.00 | 256.00 | 267.50 | 267.50 | 131,808 |
| 2025-03-06 | 284.00 | 292.00 | 265.00 | 269.00 | 269.00 | 192,759 |
| 2025-03-05 | 305.00 | 305.00 | 281.50 | 286.50 | 286.50 | 208,209 |
| 2025-02-28 | 310.00 | 310.00 | 288.00 | 294.50 | 294.50 | 122,822 |
| 2025-02-27 | 305.00 | 319.00 | 299.00 | 305.00 | 305.00 | 40,917 |
| 2025-02-26 | 327.00 | 327.00 | 315.00 | 319.00 | 319.00 | 20,252 |
| 2025-02-25 | 325.00 | 338.00 | 300.50 | 316.50 | 316.50 | 105,112 |
| 2025-02-24 | 333.00 | 336.00 | 324.00 | 327.50 | 327.50 | 34,150 |
| 2025-02-21 | 334.00 | 340.00 | 324.00 | 331.00 | 331.00 | 78,317 |
| 2025-02-20 | 330.00 | 340.00 | 314.00 | 328.00 | 328.00 | 83,436 |
| 2025-02-19 | 328.00 | 331.00 | 324.00 | 326.50 | 326.50 | 30,958 |
| 2025-02-18 | 310.00 | 329.00 | 310.00 | 327.50 | 327.50 | 38,545 |
| 2025-02-17 | 320.00 | 325.00 | 310.00 | 317.00 | 317.00 | 38,535 |
| 2025-02-14 | 310.00 | 328.00 | 310.00 | 326.00 | 326.00 | 47,863 |
| 2025-02-13 | 320.00 | 324.00 | 307.50 | 320.50 | 320.50 | 34,405 |
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.