Ferreycorp S.A.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.960	3.960	3.960	3.960	3.960	22,065
2026-04-21	3.960	3.970	3.930	3.930	3.930	205,042
2026-04-20	3.950	3.960	3.950	3.960	3.960	239,109
2026-04-17	4.000	4.000	3.900	3.900	3.900	138,339
2026-04-16	3.970	4.000	3.970	4.000	4.000	87,927
2026-04-15	3.920	3.970	3.920	3.960	3.960	441,133
2026-04-14	4.080	4.080	3.960	4.050	4.050	205,422
2026-04-13	4.100	4.100	4.070	4.070	4.070	70,096
2026-04-10	4.050	4.080	4.040	4.050	4.050	68,821
2026-04-09	4.090	4.090	4.060	4.090	4.090	57,083
2026-04-08	4.090	4.110	4.050	4.080	4.080	238,347
2026-04-07	4.140	4.140	4.000	4.030	4.030	2,093,918
2026-04-06	4.120	4.150	4.110	4.140	4.140	108,948
2026-04-01	4.100	4.120	4.000	4.060	4.060	5,103,975
2026-03-31	4.000	4.100	3.990	4.100	4.100	2,290,251
2026-03-30	4.050	4.060	4.030	4.050	4.050	94,356
2026-03-27	3.990	4.000	3.980	4.000	4.000	314,106
2026-03-26	4.000	4.030	4.000	4.000	4.000	86,017
2026-03-25	4.070	4.070	4.000	4.000	4.000	129,953
2026-03-24	4.000	4.000	4.000	4.000	4.000	29,976
2026-03-23	3.970	4.040	3.970	4.000	4.000	126,310
2026-03-20	3.970	3.970	3.800	3.920	3.920	345,424
2026-03-19	4.100	4.100	3.970	3.970	3.970	856,805
2026-03-18	4.130	4.130	4.100	4.100	4.100	82,841
2026-03-17	4.100	4.120	4.100	4.120	4.120	67,015
2026-03-16	4.100	4.100	4.050	4.100	4.100	108,564
2026-03-13	4.050	4.140	4.050	4.100	4.100	73,429
2026-03-12	4.120	4.120	4.000	4.050	4.050	883,987
2026-03-11	4.120	4.140	4.100	4.100	4.100	80,292
2026-03-10	4.100	4.140	4.100	4.100	4.100	285,367
2026-03-09	4.150	4.150	4.040	4.050	4.050	209,702
2026-03-06	4.130	4.150	4.130	4.150	4.150	90,805
2026-03-05	4.150	4.180	4.150	4.150	4.150	53,055
2026-03-04	4.130	4.160	4.130	4.150	4.150	53,155
2026-03-03	4.200	4.200	4.130	4.130	4.130	166,770
2026-03-02	4.150	4.210	4.150	4.200	4.200	152,693
2026-02-27	4.180	4.200	4.150	4.150	4.150	2,811,156
2026-02-26	4.170	4.190	4.150	4.170	4.170	150,485
2026-02-25	4.190	4.190	4.170	4.180	4.180	295,255
2026-02-24	4.200	4.200	4.190	4.200	4.200	87,462
2026-02-23	4.210	4.210	4.150	4.200	4.200	1,102,125
2026-02-20	4.180	4.220	4.170	4.220	4.220	1,410,855
2026-02-19	4.170	4.180	4.110	4.180	4.180	530,620
2026-02-18	4.140	4.190	4.140	4.190	4.190	78,052
2026-02-17	4.150	4.150	4.120	4.150	4.150	12,111,600
2026-02-16	4.140	4.140	4.050	4.100	4.100	15,936,310
2026-02-13	4.160	4.160	4.130	4.140	4.140	71,120
2026-02-12	4.160	4.200	4.080	4.160	4.160	118,128
2026-02-11	4.190	4.200	4.080	4.200	4.200	143,970
2026-02-10	4.230	4.230	4.180	4.210	4.210	154,714
2026-02-09	4.240	4.260	4.240	4.240	4.240	868,179
2026-02-06	4.170	4.250	4.150	4.250	4.250	6,430,257
2026-02-05	4.130	4.170	4.130	4.150	4.150	174,115
2026-02-04	4.110	4.140	4.100	4.110	4.110	320,804
2026-02-03	4.060	4.140	4.060	4.110	4.110	106,570
2026-02-02	4.020	4.040	4.020	4.030	4.030	121,487
2026-01-30	4.160	4.190	4.080	4.080	4.080	3,659,767
2026-01-29	4.180	4.200	4.120	4.150	4.150	2,359,050
2026-01-28	4.200	4.200	4.170	4.170	4.170	556,007
2026-01-27	4.200	4.220	4.140	4.200	4.200	535,629

← NewerPage 3 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.