Instituto Rosenbusch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	11.000	11.000	11.000	11.000	11.000	544
2021-12-07	10.250	11.000	10.250	11.000	11.000	1,573
2021-12-06	10.500	10.500	10.500	10.500	10.500	1,200
2021-12-03	10.200	10.500	10.200	10.500	10.500	1,757
2021-12-02	10.250	10.250	10.250	10.250	10.250	2,297
2021-12-01	10.400	10.400	10.400	10.400	10.400	990
2021-11-30	10.500	10.500	10.500	10.500	10.500	0
2021-11-29	10.000	10.500	10.000	10.500	10.500	1,103
2021-11-26	10.900	10.900	10.900	10.900	10.900	0
2021-11-25	10.900	10.900	10.900	10.900	10.900	0
2021-11-24	10.900	10.900	10.900	10.900	10.900	0
2021-11-23	10.900	10.900	10.900	10.900	10.900	403
2021-11-19	11.000	11.000	11.000	11.000	11.000	200
2021-11-18	10.050	10.050	10.050	10.050	10.050	200
2021-11-17	10.500	10.500	10.500	10.500	10.500	0
2021-11-16	10.500	10.500	10.500	10.500	10.500	0
2021-11-15	10.200	10.500	10.200	10.500	10.500	9,931
2021-11-12	10.350	10.600	10.350	10.500	10.500	20,519
2021-11-11	10.950	10.950	10.600	10.600	10.600	16,360
2021-11-10	11.050	11.050	11.000	11.000	11.000	7,983
2021-11-09	10.850	10.900	10.850	10.900	10.900	9,900
2021-11-08	11.850	11.850	11.850	11.850	11.850	0
2021-11-05	11.850	11.850	11.850	11.850	11.850	0
2021-11-04	11.850	11.850	11.850	11.850	11.850	0
2021-11-03	11.850	11.850	11.850	11.850	11.850	0
2021-11-02	11.850	11.850	11.850	11.850	11.850	0
2021-11-01	11.950	11.950	11.850	11.850	11.850	1,405
2021-10-29	10.800	11.600	10.800	11.600	11.600	1,219
2021-10-28	10.500	10.500	10.500	10.500	10.500	1,000
2021-10-27	10.800	10.800	10.800	10.800	10.800	0
2021-10-26	10.800	10.800	10.800	10.800	10.800	1,500
2021-10-25	11.000	11.000	11.000	11.000	11.000	300
2021-10-22	10.900	11.000	10.900	11.000	11.000	1,399
2021-10-21	10.600	10.600	10.600	10.600	10.600	300
2021-10-20	10.100	10.100	10.100	10.100	10.100	93,700
2021-10-19	10.500	10.500	10.500	10.500	10.500	7,000
2021-10-18	10.700	10.700	10.700	10.700	10.700	1,000
2021-10-15	10.700	10.700	10.700	10.700	10.700	3,345
2021-10-14	10.500	10.600	10.500	10.600	10.600	2,312

← NewerPage 21 of 21 · 1,239 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.