Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 565.00 | 565.00 | 540.00 | 552.00 | 552.00 | 121,460 |
| 2024-05-22 | 566.00 | 579.00 | 545.00 | 563.00 | 563.00 | 35,119 |
| 2024-05-21 | 539.00 | 565.00 | 531.00 | 561.00 | 561.00 | 31,724 |
| 2024-05-20 | 532.00 | 545.00 | 525.00 | 539.50 | 539.50 | 13,121 |
| 2024-05-17 | 555.00 | 555.00 | 531.00 | 536.00 | 536.00 | 2,907 |
| 2024-05-16 | 550.00 | 555.50 | 531.00 | 549.00 | 549.00 | 30,072 |
| 2024-05-15 | 533.00 | 554.00 | 533.00 | 544.50 | 544.50 | 19,784 |
| 2024-05-14 | 527.00 | 545.00 | 527.00 | 540.00 | 540.00 | 7,361 |
| 2024-05-13 | 558.00 | 580.00 | 528.00 | 545.00 | 545.00 | 12,192 |
| 2024-05-10 | 557.00 | 568.00 | 555.00 | 559.00 | 559.00 | 18,224 |
| 2024-05-09 | 540.00 | 559.00 | 535.00 | 552.50 | 552.50 | 10,456 |
| 2024-05-08 | 550.00 | 550.00 | 526.50 | 544.50 | 544.50 | 6,065 |
| 2024-05-07 | 573.00 | 573.00 | 540.00 | 554.50 | 554.50 | 9,834 |
| 2024-05-06 | 534.00 | 568.00 | 521.00 | 558.50 | 558.50 | 78,665 |
| 2024-05-03 | 479.50 | 534.00 | 479.50 | 529.00 | 529.00 | 27,105 |
| 2024-05-02 | 500.00 | 500.00 | 475.00 | 495.00 | 495.00 | 9,296 |
| 2024-04-30 | 486.00 | 497.00 | 480.00 | 495.00 | 495.00 | 15,505 |
| 2024-04-29 | 495.00 | 502.00 | 480.00 | 495.50 | 495.50 | 9,554 |
| 2024-04-26 | 505.00 | 511.50 | 492.00 | 495.50 | 495.50 | 8,646 |
| 2024-04-25 | 502.00 | 509.00 | 498.00 | 499.00 | 499.00 | 4,054 |
| 2024-04-24 | 535.00 | 535.00 | 499.00 | 504.50 | 504.50 | 8,351 |
| 2024-04-23 | 520.00 | 564.00 | 502.00 | 515.00 | 515.00 | 11,126 |
| 2024-04-22 | 510.00 | 539.50 | 498.00 | 521.50 | 521.50 | 7,547 |
| 2024-04-19 | 500.00 | 522.00 | 489.00 | 510.00 | 510.00 | 8,935 |
| 2024-04-18 | 506.00 | 506.00 | 490.00 | 498.00 | 498.00 | 23,622 |
| 2024-04-17 | 497.50 | 510.00 | 497.00 | 508.00 | 508.00 | 6,330 |
| 2024-04-16 | 495.50 | 529.00 | 492.00 | 504.50 | 504.50 | 6,450 |
| 2024-04-15 | 530.00 | 536.00 | 495.00 | 508.50 | 508.50 | 14,021 |
| 2024-04-12 | 526.00 | 551.00 | 515.00 | 522.00 | 522.00 | 13,725 |
| 2024-04-11 | 511.00 | 583.00 | 511.00 | 549.00 | 549.00 | 2,222 |
| 2024-04-10 | 525.00 | 530.00 | 510.00 | 520.50 | 520.50 | 6,487 |
| 2024-04-09 | 539.50 | 539.50 | 505.50 | 522.50 | 522.50 | 26,685 |
| 2024-04-08 | 523.00 | 528.00 | 515.00 | 520.00 | 520.00 | 15,225 |
| 2024-04-05 | 539.00 | 541.00 | 520.00 | 521.00 | 521.00 | 9,935 |
| 2024-04-04 | 525.00 | 545.00 | 500.00 | 525.00 | 525.00 | 43,468 |
| 2024-04-03 | 530.00 | 542.00 | 519.00 | 525.50 | 525.50 | 4,329 |
| 2024-03-27 | 535.00 | 542.00 | 515.00 | 529.50 | 529.50 | 3,027 |
| 2024-03-26 | 535.00 | 539.50 | 491.50 | 535.00 | 535.00 | 12,664 |
| 2024-03-25 | 548.00 | 560.00 | 524.00 | 529.00 | 529.00 | 24,922 |
| 2024-03-22 | 587.00 | 587.00 | 535.00 | 544.50 | 544.50 | 19,949 |
| 2024-03-21 | 529.00 | 581.00 | 528.00 | 564.50 | 564.50 | 15,014 |
| 2024-03-20 | 492.00 | 544.00 | 492.00 | 540.50 | 540.50 | 14,230 |
| 2024-03-19 | 482.00 | 512.50 | 482.00 | 510.50 | 510.50 | 7,355 |
| 2024-03-18 | 455.00 | 500.00 | 455.00 | 494.00 | 494.00 | 4,501 |
| 2024-03-15 | 470.50 | 479.00 | 435.00 | 477.50 | 477.50 | 11,204 |
| 2024-03-14 | 499.00 | 535.00 | 446.00 | 475.00 | 475.00 | 28,875 |
| 2024-03-13 | 499.00 | 506.50 | 492.00 | 497.00 | 497.00 | 12,006 |
| 2024-03-12 | 444.00 | 480.00 | 425.00 | 478.00 | 478.00 | 6,516 |
| 2024-03-11 | 449.00 | 450.00 | 428.50 | 431.00 | 431.00 | 2,428 |
| 2024-03-08 | 431.00 | 454.00 | 431.00 | 448.00 | 448.00 | 2,663 |
| 2024-03-07 | 463.00 | 463.00 | 429.00 | 445.00 | 445.00 | 9,337 |
| 2024-03-06 | 463.00 | 482.00 | 461.00 | 463.00 | 463.00 | 12,407 |
| 2024-03-05 | 484.00 | 489.00 | 451.00 | 463.00 | 463.00 | 3,316 |
| 2024-03-04 | 504.00 | 530.00 | 480.00 | 484.50 | 484.50 | 18,075 |
| 2024-03-01 | 509.00 | 509.00 | 495.00 | 504.00 | 504.00 | 43,644 |
| 2024-02-29 | 458.00 | 518.00 | 453.50 | 491.00 | 491.00 | 23,452 |
| 2024-02-28 | 470.00 | 490.00 | 451.00 | 458.50 | 458.50 | 24,000 |
| 2024-02-27 | 517.00 | 525.00 | 475.00 | 484.00 | 484.00 | 6,145 |
| 2024-02-26 | 546.00 | 546.00 | 520.00 | 523.50 | 523.50 | 5,311 |
| 2024-02-23 | 570.00 | 570.00 | 542.00 | 545.50 | 545.50 | 5,372 |
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.