Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 530.00 | 540.00 | 530.00 | 538.00 | 538.00 | 37,865 |
| 2026-10-16 | 526.00 | 537.00 | 526.00 | 530.00 | 530.00 | 39,029 |
| 2026-10-15 | 530.00 | 537.00 | 530.00 | 530.00 | 530.00 | 49,251 |
| 2026-10-14 | 532.00 | 542.00 | 532.00 | 542.00 | 542.00 | 547 |
| 2026-10-13 | 525.00 | 538.00 | 525.00 | 537.00 | 537.00 | 3,665 |
| 2026-10-09 | 530.00 | 537.00 | 526.00 | 531.00 | 531.00 | 1,231 |
| 2026-10-08 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | 735 |
| 2026-10-07 | 529.00 | 539.00 | 525.00 | 538.00 | 538.00 | 2,212 |
| 2026-10-06 | 533.00 | 549.00 | 530.00 | 540.00 | 540.00 | 663 |
| 2026-10-05 | 533.00 | 547.00 | 530.00 | 543.00 | 543.00 | 2,808 |
| 2026-10-02 | 531.00 | 543.00 | 531.00 | 543.00 | 543.00 | 300 |
| 2026-10-01 | 533.00 | 540.00 | 533.00 | 539.00 | 539.00 | 316 |
| 2026-09-30 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-09-29 | 533.00 | 545.00 | 526.00 | 541.00 | 541.00 | 1,645 |
| 2026-09-28 | 533.00 | 549.00 | 500.00 | 521.00 | 521.00 | 29,068 |
| 2026-09-25 | 543.00 | 543.00 | 536.00 | 541.00 | 541.00 | 509 |
| 2026-09-24 | 536.00 | 543.00 | 536.00 | 543.00 | 543.00 | 220 |
| 2026-09-23 | 539.00 | 545.00 | 535.00 | 538.00 | 538.00 | 12,858 |
| 2026-09-22 | 542.00 | 543.00 | 536.00 | 541.00 | 541.00 | 19,250 |
| 2026-09-21 | 550.00 | 550.00 | 542.00 | 542.00 | 542.00 | 1,287 |
| 2026-09-18 | 542.00 | 549.00 | 540.00 | 542.00 | 542.00 | 1,178 |
| 2026-09-17 | 550.00 | 550.00 | 540.00 | 546.00 | 546.00 | 18,052 |
| 2026-09-16 | 554.00 | 554.00 | 540.00 | 544.00 | 544.00 | 5,728 |
| 2026-09-15 | 540.00 | 554.00 | 540.00 | 551.00 | 551.00 | 1,751 |
| 2026-09-14 | 549.00 | 549.00 | 537.00 | 541.00 | 541.00 | 41,908 |
| 2026-09-11 | 540.00 | 554.00 | 540.00 | 547.00 | 547.00 | 7,107 |
| 2026-09-10 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,049 |
| 2026-09-09 | 545.00 | 550.00 | 537.00 | 545.00 | 545.00 | 8,650 |
| 2026-09-08 | 541.00 | 550.00 | 541.00 | 545.00 | 545.00 | 7,811 |
| 2026-09-07 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2,175 |
| 2026-09-04 | 545.00 | 550.00 | 544.00 | 545.00 | 545.00 | 43,092 |
| 2026-09-03 | 549.00 | 550.00 | 541.00 | 545.00 | 545.00 | 14,770 |
| 2026-09-02 | 545.00 | 545.00 | 541.00 | 545.00 | 545.00 | 6,525 |
| 2026-09-01 | 550.00 | 555.00 | 537.00 | 545.00 | 545.00 | 11,684 |
| 2026-08-31 | 548.00 | 554.00 | 545.00 | 545.00 | 545.00 | 5,080 |
| 2026-08-28 | 547.00 | 548.00 | 539.00 | 548.00 | 548.00 | 31,710 |
| 2026-08-27 | 545.00 | 548.00 | 543.00 | 548.00 | 548.00 | 6,532 |
| 2026-08-26 | 539.00 | 549.00 | 539.00 | 546.00 | 546.00 | 493 |
| 2026-08-25 | 538.00 | 540.00 | 536.00 | 539.00 | 539.00 | 7,995 |
| 2026-08-24 | 540.00 | 541.00 | 531.00 | 538.00 | 538.00 | 1,805 |
| 2026-08-21 | 545.00 | 545.00 | 536.00 | 542.00 | 542.00 | 1,903 |
| 2026-08-20 | 531.00 | 540.00 | 530.00 | 540.00 | 540.00 | 216 |
| 2026-08-19 | 545.00 | 545.00 | 525.00 | 539.00 | 539.00 | 3,558 |
| 2026-08-18 | 550.00 | 550.00 | 535.00 | 537.00 | 537.00 | 3,832 |
| 2026-08-17 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2026-08-14 | 538.00 | 544.00 | 537.00 | 542.00 | 542.00 | 5,645 |
| 2026-08-13 | 535.00 | 548.00 | 535.00 | 544.00 | 544.00 | 5,184 |
| 2026-08-12 | 555.00 | 555.00 | 540.00 | 543.00 | 543.00 | 13,865 |
| 2026-08-11 | 555.00 | 555.00 | 543.00 | 548.00 | 548.00 | 5,878 |
| 2026-08-10 | 540.00 | 550.00 | 535.00 | 549.00 | 549.00 | 28,699 |
| 2026-08-07 | 542.00 | 549.00 | 542.00 | 549.00 | 549.00 | 32,468 |
| 2026-08-06 | 540.00 | 549.00 | 540.00 | 542.00 | 542.00 | 14,125 |
| 2026-08-05 | 540.00 | 550.00 | 540.00 | 541.00 | 541.00 | 9,490 |
| 2026-08-04 | 538.00 | 545.00 | 536.00 | 543.00 | 543.00 | 29,280 |
| 2026-08-03 | 537.00 | 541.00 | 537.00 | 541.00 | 541.00 | 1,291 |
| 2026-07-31 | 554.00 | 554.00 | 545.00 | 545.00 | 545.00 | 3,969 |
| 2026-07-30 | 555.00 | 555.00 | 542.00 | 543.00 | 543.00 | 3,192 |
| 2026-07-29 | 544.00 | 550.00 | 540.00 | 549.00 | 549.00 | 2,610 |
| 2026-07-28 | 535.00 | 550.00 | 535.00 | 544.00 | 544.00 | 14,676 |
| 2026-07-27 | 541.00 | 545.00 | 535.00 | 540.00 | 540.00 | 33,806 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 0.2387 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.