Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 370.00 | 382.00 | 363.00 | 381.50 | 381.50 | 27,901 |
| 2023-11-22 | 355.00 | 380.00 | 333.00 | 369.50 | 369.50 | 46,545 |
| 2023-11-21 | 390.00 | 390.00 | 330.00 | 350.00 | 350.00 | 50,256 |
| 2023-11-17 | 300.00 | 310.00 | 295.00 | 307.50 | 307.50 | 41,978 |
| 2023-11-16 | 320.00 | 320.00 | 300.00 | 306.50 | 306.50 | 11,469 |
| 2023-11-15 | 325.00 | 329.50 | 323.00 | 324.00 | 324.00 | 7,836 |
| 2023-11-14 | 347.00 | 347.00 | 324.00 | 337.50 | 337.50 | 7,001 |
| 2023-11-13 | 350.00 | 354.00 | 338.00 | 346.00 | 346.00 | 2,531 |
| 2023-11-10 | 337.00 | 354.00 | 330.00 | 354.00 | 354.00 | 20,943 |
| 2023-11-09 | 349.00 | 360.00 | 336.50 | 341.00 | 341.00 | 21,955 |
| 2023-11-08 | 323.50 | 349.00 | 322.00 | 346.50 | 346.50 | 19,801 |
| 2023-11-07 | 348.50 | 348.50 | 310.50 | 320.50 | 320.50 | 4,890 |
| 2023-11-06 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 0 |
| 2023-11-03 | 348.50 | 348.50 | 330.00 | 346.00 | 346.00 | 12,123 |
| 2023-11-02 | 340.00 | 345.00 | 335.00 | 343.00 | 343.00 | 17,695 |
| 2023-11-01 | 320.00 | 337.00 | 318.00 | 335.50 | 335.50 | 13,161 |
| 2023-10-31 | 322.00 | 332.00 | 305.00 | 312.50 | 312.50 | 2,239 |
| 2023-10-30 | 361.00 | 370.00 | 320.00 | 322.50 | 322.50 | 37,748 |
| 2023-10-27 | 336.00 | 380.00 | 336.00 | 361.00 | 361.00 | 37,185 |
| 2023-10-26 | 320.00 | 369.00 | 320.00 | 334.50 | 334.50 | 18,273 |
| 2023-10-25 | 320.00 | 330.00 | 304.00 | 315.00 | 315.00 | 40,609 |
| 2023-10-24 | 345.00 | 345.00 | 320.00 | 329.50 | 329.50 | 20,159 |
| 2023-10-23 | 310.00 | 338.00 | 310.00 | 335.00 | 335.00 | 7,257 |
| 2023-10-20 | 334.00 | 348.00 | 330.00 | 342.00 | 342.00 | 6,999 |
| 2023-10-19 | 338.50 | 350.00 | 320.00 | 329.50 | 329.50 | 32,127 |
| 2023-10-18 | 339.50 | 345.00 | 331.00 | 339.00 | 339.00 | 40,537 |
| 2023-10-17 | 317.50 | 350.00 | 317.00 | 338.50 | 338.50 | 54,790 |
| 2023-10-12 | 306.00 | 321.50 | 300.00 | 317.00 | 317.00 | 40,725 |
| 2023-10-11 | 304.00 | 309.00 | 281.50 | 300.00 | 300.00 | 92,494 |
| 2023-10-10 | 283.00 | 309.50 | 275.00 | 304.00 | 304.00 | 36,432 |
| 2023-10-09 | 255.00 | 280.00 | 252.00 | 272.50 | 272.50 | 65,490 |
| 2023-10-06 | 249.00 | 254.00 | 249.00 | 252.00 | 252.00 | 11,203 |
| 2023-10-05 | 237.00 | 250.00 | 236.00 | 249.25 | 249.25 | 38,876 |
| 2023-10-04 | 235.00 | 248.00 | 229.00 | 240.25 | 240.25 | 14,245 |
| 2023-10-03 | 245.00 | 245.00 | 228.25 | 238.00 | 238.00 | 9,167 |
| 2023-10-02 | 245.00 | 245.00 | 236.00 | 242.00 | 242.00 | 16,676 |
| 2023-09-29 | 244.75 | 253.00 | 232.00 | 240.00 | 240.00 | 15,645 |
| 2023-09-28 | 230.00 | 247.00 | 230.00 | 244.75 | 244.75 | 42,540 |
| 2023-09-27 | 230.50 | 241.75 | 230.50 | 233.00 | 233.00 | 25,173 |
| 2023-09-26 | 230.00 | 245.00 | 225.75 | 234.50 | 234.50 | 43,185 |
| 2023-09-25 | 230.00 | 230.00 | 221.25 | 225.00 | 225.00 | 18,626 |
| 2023-09-22 | 223.00 | 229.00 | 219.00 | 227.00 | 227.00 | 46,254 |
| 2023-09-21 | 228.00 | 233.00 | 222.50 | 223.50 | 223.50 | 28,555 |
| 2023-09-20 | 240.50 | 241.00 | 230.50 | 233.50 | 233.50 | 78,100 |
| 2023-09-19 | 245.00 | 249.75 | 235.00 | 245.00 | 245.00 | 82,138 |
| 2023-09-18 | 245.00 | 253.00 | 240.00 | 245.50 | 245.50 | 71,712 |
| 2023-09-15 | 235.00 | 249.50 | 234.00 | 245.00 | 245.00 | 72,632 |
| 2023-09-14 | 242.00 | 260.00 | 242.00 | 244.50 | 244.50 | 25,043 |
| 2023-09-13 | 228.50 | 243.00 | 228.50 | 240.50 | 240.50 | 19,108 |
| 2023-09-12 | 235.00 | 247.00 | 223.50 | 226.75 | 226.75 | 24,857 |
| 2023-09-11 | 240.00 | 249.00 | 222.50 | 232.50 | 232.50 | 25,622 |
| 2023-09-08 | 239.00 | 250.00 | 235.00 | 244.00 | 244.00 | 12,322 |
| 2023-09-07 | 258.00 | 275.00 | 237.00 | 239.50 | 239.50 | 40,190 |
| 2023-09-06 | 282.00 | 282.00 | 248.75 | 256.50 | 256.50 | 10,165 |
| 2023-09-05 | 294.00 | 301.50 | 281.00 | 282.00 | 282.00 | 7,567 |
| 2023-09-04 | 283.00 | 301.00 | 283.00 | 293.50 | 293.50 | 29,239 |
| 2023-09-01 | 287.50 | 294.00 | 275.50 | 283.00 | 283.00 | 9,152 |
| 2023-08-31 | 295.00 | 295.00 | 263.00 | 283.00 | 283.00 | 16,349 |
| 2023-08-30 | 290.00 | 299.00 | 285.00 | 292.50 | 292.50 | 26,647 |
| 2023-08-29 | 270.00 | 294.00 | 266.00 | 285.00 | 285.00 | 26,503 |
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.