Instituto Rosenbusch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	13.000	13.000	13.000	13.000	13.000	0
2022-09-01	13.000	13.000	13.000	13.000	13.000	0
2022-08-31	13.000	13.000	13.000	13.000	13.000	500
2022-08-30	12.650	12.650	12.650	12.650	12.650	0
2022-08-29	12.500	13.000	12.500	12.650	12.650	1,000
2022-08-26	12.900	12.900	12.900	12.900	12.900	500
2022-08-25	12.650	12.650	12.650	12.650	12.650	500
2022-08-24	12.500	12.900	12.500	12.600	12.600	2,094
2022-08-23	12.500	12.500	12.500	12.500	12.500	6,200
2022-08-22	11.950	11.950	11.950	11.950	11.950	0
2022-08-19	11.900	12.500	11.900	11.950	11.950	2,200
2022-08-18	11.800	12.500	11.800	11.950	11.950	13,100
2022-08-17	11.900	11.900	11.900	11.900	11.900	200
2022-08-16	11.900	11.900	11.900	11.900	11.900	5,500
2022-08-12	11.900	11.900	11.900	11.900	11.900	2,000
2022-08-11	11.800	11.800	11.800	11.800	11.800	1,000
2022-08-10	11.500	11.500	11.500	11.500	11.500	4,942
2022-08-09	11.100	11.500	11.100	11.150	11.150	2,972
2022-08-08	10.800	11.200	10.800	11.100	11.100	2,465
2022-08-05	11.200	11.200	11.200	11.200	11.200	1,710
2022-08-04	11.200	11.200	11.200	11.200	11.200	500
2022-08-03	11.200	11.200	11.200	11.200	11.200	1,000
2022-08-02	11.000	11.000	11.000	11.000	11.000	1,500
2022-08-01	10.750	10.750	10.750	10.750	10.750	6,500
2022-07-29	11.800	11.800	11.200	11.200	11.200	2,829
2022-07-28	11.200	11.200	11.200	11.200	11.200	1,388
2022-07-27	11.400	11.400	11.400	11.400	11.400	17,000
2022-07-26	11.450	11.450	11.450	11.450	11.450	0
2022-07-25	11.500	11.500	11.400	11.450	11.450	10,400
2022-07-22	11.500	11.500	11.500	11.500	11.500	500
2022-07-21	11.000	11.500	11.000	11.200	11.200	14,423
2022-07-20	11.000	11.000	11.000	11.000	11.000	5,315
2022-07-19	10.800	10.800	10.800	10.800	10.800	833
2022-07-18	10.000	10.000	10.000	10.000	10.000	300
2022-07-15	10.000	10.500	10.000	10.050	10.050	14,500
2022-07-14	10.750	10.750	10.750	10.750	10.750	0
2022-07-13	10.750	10.750	10.750	10.750	10.750	0
2022-07-12	10.700	10.800	10.700	10.750	10.750	5,000
2022-07-11	10.500	10.500	10.500	10.500	10.500	8,500
2022-07-08	10.500	10.500	10.500	10.500	10.500	0
2022-07-07	10.000	10.500	10.000	10.500	10.500	12,127
2022-07-06	10.000	10.000	10.000	10.000	10.000	0
2022-07-05	10.000	10.000	10.000	10.000	10.000	1,050
2022-07-04	9.500	9.500	9.500	9.500	9.500	0
2022-07-01	9.500	9.500	9.500	9.500	9.500	5,000
2022-06-30	9.500	9.800	9.500	9.500	9.500	4,800
2022-06-29	9.480	9.480	9.480	9.480	9.480	0
2022-06-28	9.900	9.900	9.300	9.480	9.480	6,388
2022-06-27	9.910	9.910	9.910	9.910	9.910	0
2022-06-24	9.600	10.000	9.600	9.910	9.910	1,500
2022-06-23	9.600	9.600	9.600	9.600	9.600	750
2022-06-22	9.540	9.650	9.540	9.610	9.610	7,082
2022-06-21	9.600	10.000	9.500	9.540	9.540	6,623
2022-06-16	9.600	9.600	9.600	9.600	9.600	2,200
2022-06-15	10.000	10.000	10.000	10.000	10.000	300
2022-06-14	10.400	10.400	10.400	10.400	10.400	0
2022-06-13	10.400	10.400	10.400	10.400	10.400	0
2022-06-10	10.400	10.400	10.400	10.400	10.400	0
2022-06-09	10.400	10.400	10.400	10.400	10.400	0
2022-06-08	10.400	10.400	10.400	10.400	10.400	300

← NewerPage 18 of 21 · 1,238 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.