Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 550.00 | 560.00 | 495.00 | 547.50 | 547.50 | 16,592 |
| 2024-02-21 | 555.00 | 559.50 | 535.00 | 550.50 | 550.50 | 22,546 |
| 2024-02-20 | 580.00 | 580.50 | 556.00 | 558.00 | 558.00 | 6,658 |
| 2024-02-19 | 571.00 | 593.50 | 571.00 | 586.00 | 586.00 | 4,559 |
| 2024-02-16 | 586.00 | 601.00 | 580.00 | 592.50 | 592.50 | 6,892 |
| 2024-02-15 | 614.00 | 622.00 | 585.50 | 601.00 | 601.00 | 12,110 |
| 2024-02-14 | 604.00 | 610.00 | 571.00 | 608.00 | 608.00 | 6,512 |
| 2024-02-09 | 590.00 | 615.00 | 585.00 | 604.00 | 604.00 | 8,825 |
| 2024-02-08 | 615.00 | 645.00 | 580.00 | 583.50 | 583.50 | 7,713 |
| 2024-02-07 | 630.00 | 630.00 | 580.00 | 624.50 | 624.50 | 8,457 |
| 2024-02-06 | 678.00 | 678.00 | 637.00 | 649.50 | 649.50 | 65,304 |
| 2024-02-05 | 684.50 | 684.50 | 650.00 | 653.50 | 653.50 | 11,092 |
| 2024-02-02 | 650.00 | 657.00 | 631.00 | 653.50 | 653.50 | 15,319 |
| 2024-02-01 | 645.00 | 645.00 | 630.00 | 642.50 | 642.50 | 12,366 |
| 2024-01-31 | 622.00 | 649.00 | 622.00 | 634.00 | 634.00 | 19,652 |
| 2024-01-30 | 620.00 | 642.00 | 620.00 | 624.50 | 624.50 | 11,203 |
| 2024-01-29 | 644.00 | 644.00 | 624.00 | 629.00 | 629.00 | 4,651 |
| 2024-01-26 | 645.50 | 645.50 | 630.00 | 640.00 | 640.00 | 12,752 |
| 2024-01-25 | 610.00 | 649.00 | 610.00 | 643.00 | 643.00 | 41,254 |
| 2024-01-24 | 602.00 | 630.00 | 601.00 | 624.00 | 624.00 | 19,725 |
| 2024-01-23 | 639.00 | 639.00 | 580.00 | 620.00 | 620.00 | 7,731 |
| 2024-01-22 | 605.00 | 625.00 | 605.00 | 620.00 | 620.00 | 25,164 |
| 2024-01-19 | 583.00 | 598.00 | 576.00 | 595.00 | 595.00 | 9,448 |
| 2024-01-18 | 581.00 | 598.50 | 560.00 | 571.50 | 571.50 | 18,034 |
| 2024-01-17 | 575.00 | 590.00 | 554.00 | 558.50 | 558.50 | 30,711 |
| 2024-01-16 | 575.00 | 575.00 | 547.00 | 573.00 | 573.00 | 19,590 |
| 2024-01-15 | 561.50 | 600.00 | 525.00 | 577.50 | 577.50 | 14,227 |
| 2024-01-12 | 571.50 | 572.00 | 560.00 | 561.50 | 561.50 | 10,525 |
| 2024-01-11 | 555.00 | 580.00 | 555.00 | 572.50 | 572.50 | 10,690 |
| 2024-01-10 | 550.00 | 560.00 | 525.00 | 550.50 | 550.50 | 10,975 |
| 2024-01-09 | 583.00 | 583.00 | 530.00 | 545.00 | 545.00 | 7,155 |
| 2024-01-08 | 520.00 | 570.00 | 520.00 | 557.00 | 557.00 | 32,046 |
| 2024-01-05 | 516.00 | 540.00 | 502.00 | 535.50 | 535.50 | 32,344 |
| 2024-01-04 | 505.00 | 515.00 | 501.00 | 509.00 | 509.00 | 16,504 |
| 2024-01-03 | 482.00 | 505.00 | 479.00 | 497.50 | 497.50 | 8,628 |
| 2024-01-02 | 484.00 | 485.00 | 470.00 | 479.00 | 479.00 | 5,805 |
| 2023-12-29 | 489.00 | 489.00 | 467.00 | 475.00 | 475.00 | 9,162 |
| 2023-12-28 | 450.00 | 490.00 | 450.00 | 482.00 | 482.00 | 12,240 |
| 2023-12-27 | 476.00 | 480.00 | 455.00 | 466.00 | 466.00 | 10,611 |
| 2023-12-26 | 507.00 | 507.00 | 465.00 | 476.00 | 476.00 | 15,163 |
| 2023-12-22 | 515.00 | 515.00 | 492.00 | 497.00 | 497.00 | 10,524 |
| 2023-12-21 | 500.50 | 518.00 | 495.00 | 499.50 | 499.50 | 24,539 |
| 2023-12-20 | 507.00 | 507.00 | 491.00 | 500.00 | 500.00 | 23,589 |
| 2023-12-19 | 495.00 | 500.00 | 486.00 | 497.00 | 497.00 | 10,007 |
| 2023-12-18 | 500.00 | 505.00 | 480.00 | 495.00 | 495.00 | 23,488 |
| 2023-12-15 | 510.00 | 510.00 | 474.00 | 487.50 | 487.50 | 11,856 |
| 2023-12-14 | 480.00 | 512.00 | 480.00 | 501.00 | 501.00 | 50,215 |
| 2023-12-13 | 500.00 | 550.00 | 471.00 | 472.00 | 472.00 | 28,559 |
| 2023-12-12 | 460.50 | 470.00 | 450.00 | 466.50 | 466.50 | 26,286 |
| 2023-12-11 | 420.00 | 450.00 | 400.00 | 448.00 | 448.00 | 21,551 |
| 2023-12-07 | 384.00 | 460.00 | 384.00 | 416.00 | 416.00 | 69,935 |
| 2023-12-06 | 370.00 | 390.00 | 358.00 | 383.50 | 383.50 | 18,212 |
| 2023-12-05 | 366.00 | 384.00 | 356.00 | 364.00 | 364.00 | 34,655 |
| 2023-12-04 | 362.00 | 366.00 | 349.00 | 352.00 | 352.00 | 30,963 |
| 2023-12-01 | 350.00 | 361.00 | 350.00 | 358.50 | 358.50 | 22,210 |
| 2023-11-30 | 355.00 | 359.00 | 343.00 | 346.00 | 346.00 | 7,124 |
| 2023-11-29 | 346.00 | 359.00 | 340.50 | 348.00 | 348.00 | 13,195 |
| 2023-11-28 | 376.00 | 376.00 | 330.00 | 347.00 | 347.00 | 21,159 |
| 2023-11-27 | 389.00 | 390.00 | 367.00 | 374.50 | 374.50 | 21,993 |
| 2023-11-24 | 385.00 | 399.00 | 383.00 | 389.00 | 389.00 | 28,058 |
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.