Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 270.00 | 294.00 | 266.00 | 285.00 | 285.00 | 26,503 |
| 2023-08-28 | 264.00 | 276.00 | 255.00 | 269.50 | 269.50 | 25,742 |
| 2023-08-25 | 253.00 | 262.00 | 250.00 | 260.00 | 260.00 | 10,819 |
| 2023-08-24 | 260.00 | 263.00 | 254.50 | 255.00 | 255.00 | 8,283 |
| 2023-08-23 | 250.00 | 258.00 | 239.50 | 256.50 | 256.50 | 36,863 |
| 2023-08-22 | 261.00 | 261.00 | 250.50 | 251.50 | 251.50 | 20,632 |
| 2023-08-18 | 268.00 | 269.00 | 255.00 | 260.50 | 260.50 | 42,887 |
| 2023-08-17 | 246.00 | 267.00 | 235.00 | 265.50 | 265.50 | 80,494 |
| 2023-08-16 | 220.00 | 242.00 | 219.50 | 236.75 | 236.75 | 98,506 |
| 2023-08-15 | 199.00 | 223.00 | 199.00 | 219.75 | 219.75 | 29,809 |
| 2023-08-14 | 178.00 | 210.00 | 178.00 | 191.00 | 191.00 | 42,034 |
| 2023-08-11 | 180.00 | 180.00 | 173.00 | 176.25 | 176.25 | 7,385 |
| 2023-08-10 | 174.50 | 180.00 | 168.50 | 178.00 | 178.00 | 2,907 |
| 2023-08-09 | 174.00 | 175.50 | 170.00 | 173.50 | 173.50 | 11,348 |
| 2023-08-08 | 172.00 | 172.50 | 160.00 | 172.50 | 172.50 | 37,623 |
| 2023-08-07 | 170.00 | 175.00 | 162.75 | 172.50 | 172.50 | 11,676 |
| 2023-08-04 | 169.00 | 172.75 | 167.00 | 169.75 | 169.75 | 7,776 |
| 2023-08-03 | 174.50 | 175.50 | 170.00 | 170.25 | 170.25 | 5,136 |
| 2023-08-02 | 172.75 | 178.00 | 170.50 | 175.00 | 175.00 | 6,851 |
| 2023-08-01 | 172.00 | 177.00 | 172.00 | 173.25 | 173.25 | 6,160 |
| 2023-07-31 | 179.75 | 179.75 | 172.50 | 177.25 | 177.25 | 3,224 |
| 2023-07-28 | 175.25 | 179.00 | 172.75 | 177.75 | 177.75 | 4,717 |
| 2023-07-27 | 182.00 | 182.00 | 168.00 | 175.25 | 175.25 | 14,457 |
| 2023-07-26 | 175.00 | 183.00 | 175.00 | 182.00 | 182.00 | 12,927 |
| 2023-07-25 | 180.00 | 182.00 | 175.50 | 178.25 | 178.25 | 8,811 |
| 2023-07-24 | 184.00 | 184.50 | 174.25 | 179.25 | 179.25 | 15,754 |
| 2023-07-21 | 177.50 | 184.50 | 172.00 | 183.50 | 183.50 | 17,317 |
| 2023-07-20 | 176.50 | 178.00 | 173.00 | 175.75 | 175.75 | 14,122 |
| 2023-07-19 | 176.50 | 176.50 | 171.00 | 175.50 | 175.50 | 16,024 |
| 2023-07-18 | 174.75 | 174.75 | 172.00 | 174.50 | 174.50 | 5,802 |
| 2023-07-17 | 165.00 | 173.50 | 165.00 | 173.00 | 173.00 | 5,995 |
| 2023-07-14 | 165.00 | 167.00 | 161.50 | 166.50 | 166.50 | 5,646 |
| 2023-07-13 | 162.25 | 163.50 | 160.00 | 163.25 | 163.25 | 10,513 |
| 2023-07-12 | 159.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1,343 |
| 2023-07-11 | 160.00 | 164.00 | 160.00 | 161.00 | 161.00 | 394 |
| 2023-07-10 | 165.00 | 165.00 | 158.00 | 161.75 | 161.75 | 1,178 |
| 2023-07-07 | 159.00 | 167.00 | 156.50 | 162.25 | 162.25 | 9,452 |
| 2023-07-06 | 165.75 | 165.75 | 159.00 | 161.75 | 161.75 | 4,456 |
| 2023-07-05 | 173.00 | 173.00 | 164.50 | 165.75 | 165.75 | 10,382 |
| 2023-07-04 | 165.00 | 173.50 | 160.50 | 173.00 | 173.00 | 41,686 |
| 2023-07-03 | 165.00 | 173.00 | 160.00 | 161.50 | 161.50 | 14,276 |
| 2023-06-30 | 158.50 | 164.00 | 156.25 | 163.25 | 163.25 | 8,127 |
| 2023-06-29 | 158.00 | 164.25 | 158.00 | 161.50 | 161.50 | 30,195 |
| 2023-06-28 | 163.00 | 167.50 | 158.25 | 158.50 | 158.50 | 7,858 |
| 2023-06-27 | 166.75 | 169.00 | 159.00 | 161.25 | 161.25 | 16,472 |
| 2023-06-26 | 171.00 | 173.00 | 162.00 | 166.50 | 166.50 | 17,886 |
| 2023-06-23 | 170.00 | 171.25 | 165.00 | 170.50 | 170.50 | 5,650 |
| 2023-06-22 | 174.00 | 174.00 | 167.00 | 167.50 | 167.50 | 11,915 |
| 2023-06-21 | 175.00 | 176.00 | 168.50 | 171.75 | 171.75 | 32,317 |
| 2023-06-16 | 170.00 | 174.00 | 165.00 | 172.75 | 172.75 | 19,045 |
| 2023-06-15 | 157.00 | 169.00 | 157.00 | 167.50 | 167.50 | 17,926 |
| 2023-06-14 | 160.00 | 160.00 | 150.50 | 152.75 | 152.75 | 15,880 |
| 2023-06-13 | 160.00 | 161.25 | 153.00 | 156.25 | 156.25 | 10,284 |
| 2023-06-12 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 7,983 |
| 2023-06-09 | 165.00 | 167.50 | 160.00 | 163.75 | 163.75 | 8,665 |
| 2023-06-08 | 162.00 | 171.00 | 158.00 | 162.25 | 162.25 | 11,438 |
| 2023-06-07 | 173.00 | 176.00 | 163.00 | 165.25 | 165.25 | 24,003 |
| 2023-06-06 | 162.25 | 173.50 | 157.50 | 170.75 | 170.75 | 35,632 |
| 2023-06-05 | 162.00 | 167.50 | 155.50 | 162.25 | 162.25 | 73,214 |
| 2023-06-02 | 160.00 | 169.00 | 150.00 | 162.25 | 162.25 | 34,429 |
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.