Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 103.00 | 107.00 | 100.00 | 105.50 | 105.50 | 3,883 |
| 2025-05-16 | 101.00 | 102.75 | 100.00 | 102.00 | 102.00 | 9,523 |
| 2025-05-15 | 103.00 | 104.75 | 96.800 | 102.75 | 102.75 | 7,988 |
| 2025-05-14 | 106.00 | 109.00 | 98.500 | 98.500 | 98.500 | 7,857 |
| 2025-05-13 | 97.000 | 108.00 | 97.000 | 101.25 | 101.25 | 15,405 |
| 2025-05-12 | 94.200 | 100.00 | 94.200 | 96.800 | 96.800 | 9,788 |
| 2025-05-09 | 87.300 | 94.000 | 85.900 | 92.900 | 92.900 | 4,083 |
| 2025-05-08 | 85.000 | 89.000 | 85.000 | 87.400 | 87.400 | 6,042 |
| 2025-05-07 | 85.000 | 88.900 | 85.000 | 85.300 | 85.300 | 13,945 |
| 2025-05-06 | 84.000 | 86.900 | 83.900 | 85.000 | 85.000 | 12,312 |
| 2025-05-05 | 85.000 | 88.700 | 83.500 | 83.900 | 83.900 | 15,298 |
| 2025-04-30 | 96.000 | 96.000 | 88.700 | 88.700 | 88.700 | 5,952 |
| 2025-04-29 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 1,514 |
| 2025-04-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 225 |
| 2025-04-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 650 |
| 2025-04-24 | 93.500 | 93.500 | 90.000 | 90.000 | 90.000 | 1,925 |
| 2025-04-23 | 87.000 | 94.000 | 85.500 | 93.500 | 93.500 | 18,800 |
| 2025-04-22 | 86.300 | 86.300 | 86.300 | 86.300 | 86.300 | 0 |
| 2025-04-21 | 85.000 | 87.000 | 85.000 | 86.300 | 86.300 | 800 |
| 2025-04-16 | 84.000 | 84.000 | 83.500 | 84.000 | 84.000 | 207 |
| 2025-04-15 | 90.000 | 90.000 | 85.000 | 85.700 | 85.700 | 5,423 |
| 2025-04-14 | 84.100 | 90.000 | 76.000 | 86.000 | 86.000 | 19,122 |
| 2025-04-11 | 95.000 | 97.000 | 80.000 | 84.100 | 84.100 | 18,897 |
| 2025-04-10 | 93.000 | 95.000 | 91.000 | 93.600 | 93.600 | 3,665 |
| 2025-04-09 | 95.000 | 95.000 | 91.000 | 91.600 | 91.600 | 4,736 |
| 2025-04-08 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 7,786 |
| 2025-04-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-04-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 306 |
| 2025-04-03 | 101.00 | 104.00 | 100.75 | 101.00 | 101.00 | 16,282 |
| 2025-04-01 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 1,610 |
| 2025-03-31 | 100.00 | 100.00 | 92.100 | 96.400 | 96.400 | 32,992 |
| 2025-03-28 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,408 |
| 2025-03-27 | 95.000 | 100.00 | 95.000 | 99.100 | 99.100 | 9,983 |
| 2025-03-26 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-03-25 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 1,254 |
| 2025-03-21 | 100.00 | 103.00 | 98.000 | 98.000 | 98.000 | 4,200 |
| 2025-03-20 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 802 |
| 2025-03-19 | 98.000 | 102.00 | 98.000 | 101.50 | 101.50 | 2,337 |
| 2025-03-18 | 97.100 | 99.500 | 94.000 | 99.500 | 99.500 | 13,541 |
| 2025-03-17 | 97.500 | 97.500 | 94.000 | 97.000 | 97.000 | 9,996 |
| 2025-03-14 | 98.500 | 98.500 | 96.000 | 98.000 | 98.000 | 6,308 |
| 2025-03-13 | 101.00 | 101.00 | 98.500 | 98.600 | 98.600 | 2,068 |
| 2025-03-12 | 104.75 | 105.00 | 103.00 | 103.00 | 103.00 | 3,500 |
| 2025-03-11 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2,000 |
| 2025-03-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 854 |
| 2025-03-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-02-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
| 2025-02-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,700 |
| 2025-02-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2,095 |
| 2025-02-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-02-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 412 |
| 2025-02-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 207 |
| 2025-02-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-02-18 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 660 |
| 2025-02-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,000 |
| 2025-02-13 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 500 |
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.