Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 517.00 | 519.00 | 500.00 | 501.00 | 501.00 | 9,638 |
| 2024-08-20 | 535.00 | 535.00 | 512.00 | 517.00 | 517.00 | 11,620 |
| 2024-08-19 | 536.00 | 539.00 | 521.00 | 527.00 | 527.00 | 19,806 |
| 2024-08-16 | 524.00 | 560.00 | 524.00 | 538.00 | 538.00 | 25,296 |
| 2024-08-15 | 517.00 | 532.00 | 511.00 | 529.00 | 529.00 | 9,627 |
| 2024-08-14 | 530.00 | 530.00 | 515.00 | 524.00 | 524.00 | 21,411 |
| 2024-08-13 | 525.00 | 537.00 | 524.00 | 528.00 | 528.00 | 8,375 |
| 2024-08-12 | 531.00 | 543.00 | 529.00 | 535.00 | 535.00 | 2,236 |
| 2024-08-09 | 537.00 | 540.00 | 527.00 | 537.00 | 537.00 | 22,288 |
| 2024-08-08 | 540.00 | 542.00 | 521.00 | 535.00 | 535.00 | 27,973 |
| 2024-08-07 | 548.00 | 548.00 | 526.00 | 538.00 | 538.00 | 3,892 |
| 2024-08-06 | 538.00 | 545.00 | 527.00 | 538.00 | 538.00 | 7,103 |
| 2024-08-05 | 526.00 | 537.00 | 491.00 | 537.00 | 537.00 | 6,261 |
| 2024-08-02 | 550.00 | 550.00 | 525.00 | 544.00 | 544.00 | 5,145 |
| 2024-08-01 | 561.00 | 561.00 | 543.00 | 552.00 | 552.00 | 5,785 |
| 2024-07-31 | 525.00 | 571.00 | 525.00 | 552.00 | 552.00 | 3,122 |
| 2024-07-30 | 541.00 | 550.00 | 522.00 | 538.00 | 538.00 | 12,818 |
| 2024-07-29 | 568.00 | 592.00 | 556.00 | 569.00 | 569.00 | 11,626 |
| 2024-07-26 | 578.00 | 587.00 | 577.00 | 577.00 | 577.00 | 3,491 |
| 2024-07-25 | 580.00 | 590.00 | 565.00 | 570.00 | 570.00 | 3,272 |
| 2024-07-24 | 591.00 | 597.00 | 566.00 | 587.00 | 587.00 | 5,066 |
| 2024-07-23 | 598.00 | 598.00 | 565.00 | 588.00 | 588.00 | 23,499 |
| 2024-07-22 | 605.00 | 605.00 | 582.00 | 589.00 | 589.00 | 7,948 |
| 2024-07-19 | 580.00 | 605.00 | 580.00 | 597.00 | 597.00 | 4,624 |
| 2024-07-18 | 584.00 | 595.00 | 582.00 | 588.00 | 588.00 | 17,018 |
| 2024-07-17 | 580.00 | 599.00 | 550.00 | 580.00 | 580.00 | 16,241 |
| 2024-07-16 | 560.00 | 595.00 | 540.00 | 570.00 | 570.00 | 15,190 |
| 2024-07-15 | 600.00 | 608.00 | 537.00 | 576.00 | 576.00 | 20,454 |
| 2024-07-12 | 602.00 | 635.00 | 602.00 | 616.00 | 616.00 | 22,789 |
| 2024-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,321 |
| 2024-07-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 8,988 |
| 2024-07-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 34,070 |
| 2024-07-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20,958 |
| 2024-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 16,949 |
| 2024-07-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 28,724 |
| 2024-07-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 18,287 |
| 2024-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 52,258 |
| 2024-06-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 37,163 |
| 2024-06-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12,581 |
| 2024-06-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 34,267 |
| 2024-06-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 24,242 |
| 2024-06-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10,770 |
| 2024-06-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 979 |
| 2024-06-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 19,769 |
| 2024-06-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,846 |
| 2024-06-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20,656 |
| 2024-06-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 11,481 |
| 2024-06-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,949 |
| 2024-06-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3,148 |
| 2024-06-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,999 |
| 2024-06-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20,755 |
| 2024-06-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 8,589 |
| 2024-06-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 21,048 |
| 2024-06-03 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10,779 |
| 2024-05-31 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10,336 |
| 2024-05-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 147,317 |
| 2024-05-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 30,719 |
| 2024-05-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12,178 |
| 2024-05-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 34,152 |
| 2024-05-24 | 570.00 | 570.00 | 538.00 | 550.00 | 550.00 | 13,245 |
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.