Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,000 |
| 2025-02-11 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,000 |
| 2025-02-10 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-02-07 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2025-02-06 | 112.00 | 115.00 | 112.00 | 113.50 | 113.50 | 2,371 |
| 2025-02-05 | 115.00 | 115.00 | 110.00 | 113.25 | 113.25 | 2,400 |
| 2025-02-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-02-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-31 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 687 |
| 2025-01-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,400 |
| 2025-01-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-01-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,500 |
| 2025-01-27 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 4,000 |
| 2025-01-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-01-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-01-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-01-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 11,945 |
| 2025-01-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 400 |
| 2025-01-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3,951 |
| 2025-01-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-01-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-01-14 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,200 |
| 2025-01-13 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 401 |
| 2025-01-10 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2025-01-09 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 843 |
| 2025-01-08 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 674 |
| 2025-01-07 | 118.00 | 119.00 | 115.00 | 118.50 | 118.50 | 4,900 |
| 2025-01-06 | 116.25 | 120.00 | 114.75 | 119.25 | 119.25 | 4,800 |
| 2025-01-03 | 120.00 | 120.00 | 115.00 | 116.25 | 116.25 | 9,080 |
| 2025-01-02 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 10,614 |
| 2024-12-30 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 8,446 |
| 2024-12-27 | 115.00 | 125.00 | 115.00 | 124.75 | 124.75 | 10,519 |
| 2024-12-26 | 120.00 | 120.00 | 115.00 | 115.25 | 115.25 | 36,647 |
| 2024-12-23 | 114.00 | 124.00 | 110.50 | 115.75 | 115.75 | 3,900 |
| 2024-12-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,842 |
| 2024-12-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-12-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,340 |
| 2024-12-17 | 120.00 | 120.00 | 116.00 | 118.25 | 118.25 | 4,550 |
| 2024-12-16 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | 17,159 |
| 2024-12-13 | 114.50 | 118.00 | 113.00 | 114.75 | 114.75 | 45,963 |
| 2024-12-12 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 1,000 |
| 2024-12-11 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 3,402 |
| 2024-12-10 | 116.50 | 120.00 | 116.50 | 118.75 | 118.75 | 3,526 |
| 2024-12-09 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 11,756 |
| 2024-12-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-12-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 10,545 |
| 2024-12-04 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 4,236 |
| 2024-12-03 | 116.00 | 116.00 | 115.00 | 115.25 | 115.25 | 5,000 |
| 2024-12-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 750 |
| 2024-11-29 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | 15,295 |
| 2024-11-28 | 111.00 | 122.00 | 111.00 | 116.00 | 116.00 | 28,356 |
| 2024-11-27 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 12,059 |
| 2024-11-26 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 10,256 |
| 2024-11-25 | 117.00 | 117.00 | 108.00 | 109.50 | 109.50 | 17,997 |
| 2024-11-22 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 19,644 |
| 2024-11-21 | 108.00 | 117.00 | 105.50 | 115.50 | 115.50 | 5,419 |
| 2024-11-20 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 700 |
| 2024-11-19 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,779 |
| 2024-11-15 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,500 |
| 2024-11-14 | 100.00 | 102.00 | 100.00 | 101.75 | 101.75 | 13,262 |
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.