Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 166.00 | 169.50 | 160.00 | 161.50 | 161.50 | 27,268 |
| 2023-05-31 | 169.75 | 171.00 | 163.00 | 164.25 | 164.25 | 18,735 |
| 2023-05-30 | 168.00 | 178.00 | 160.00 | 162.00 | 162.00 | 79,718 |
| 2023-05-29 | 154.00 | 166.50 | 154.00 | 166.25 | 166.25 | 35,207 |
| 2023-05-24 | 162.00 | 162.00 | 132.75 | 147.50 | 147.50 | 62,978 |
| 2023-05-23 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 32,482 |
| 2023-05-22 | 176.50 | 178.00 | 155.00 | 164.25 | 164.25 | 44,890 |
| 2023-05-19 | 173.75 | 174.00 | 165.25 | 172.00 | 172.00 | 47,615 |
| 2023-05-18 | 159.00 | 170.00 | 157.00 | 166.50 | 166.50 | 120,975 |
| 2023-05-17 | 139.00 | 159.00 | 139.00 | 156.25 | 156.25 | 58,175 |
| 2023-05-16 | 125.25 | 139.00 | 125.25 | 138.25 | 138.25 | 20,756 |
| 2023-05-15 | 123.00 | 127.00 | 121.00 | 126.75 | 126.75 | 31,499 |
| 2023-05-12 | 117.50 | 123.00 | 117.50 | 120.75 | 120.75 | 30,550 |
| 2023-05-11 | 111.50 | 116.00 | 111.50 | 115.00 | 115.00 | 16,328 |
| 2023-05-10 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 19,843 |
| 2023-05-09 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 18,639 |
| 2023-05-08 | 102.50 | 107.00 | 102.50 | 106.75 | 106.75 | 19,059 |
| 2023-05-05 | 99.000 | 105.00 | 99.000 | 102.75 | 102.75 | 32,152 |
| 2023-05-04 | 98.000 | 98.400 | 96.000 | 98.000 | 98.000 | 12,197 |
| 2023-05-03 | 99.800 | 99.800 | 98.000 | 98.400 | 98.400 | 6,615 |
| 2023-05-02 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 10,418 |
| 2023-04-28 | 92.600 | 97.000 | 92.500 | 97.000 | 97.000 | 24,769 |
| 2023-04-27 | 96.800 | 96.800 | 91.500 | 95.000 | 95.000 | 39,672 |
| 2023-04-26 | 91.100 | 95.000 | 91.100 | 94.500 | 94.500 | 10,339 |
| 2023-04-25 | 98.000 | 98.000 | 93.000 | 95.100 | 95.100 | 6,156 |
| 2023-04-24 | 94.000 | 96.500 | 92.400 | 96.500 | 96.500 | 19,258 |
| 2023-04-21 | 92.000 | 93.500 | 91.500 | 92.800 | 92.800 | 12,690 |
| 2023-04-20 | 89.500 | 91.200 | 88.600 | 91.200 | 91.200 | 7,018 |
| 2023-04-19 | 91.000 | 92.000 | 88.600 | 90.300 | 90.300 | 19,256 |
| 2023-04-18 | 88.000 | 90.000 | 86.500 | 89.800 | 89.800 | 21,644 |
| 2023-04-17 | 84.000 | 86.000 | 82.100 | 86.000 | 86.000 | 10,861 |
| 2023-04-14 | 82.000 | 83.200 | 80.000 | 83.200 | 83.200 | 15,907 |
| 2023-04-13 | 77.500 | 80.300 | 77.500 | 80.000 | 80.000 | 21,495 |
| 2023-04-12 | 78.500 | 78.900 | 77.700 | 78.300 | 78.300 | 11,459 |
| 2023-04-11 | 80.000 | 80.000 | 78.800 | 78.900 | 78.900 | 13,552 |
| 2023-04-10 | 77.000 | 80.000 | 75.000 | 79.000 | 79.000 | 25,815 |
| 2023-04-05 | 77.000 | 77.000 | 74.500 | 76.300 | 76.300 | 10,602 |
| 2023-04-04 | 77.000 | 77.000 | 75.000 | 75.900 | 75.900 | 6,002 |
| 2023-04-03 | 71.000 | 75.000 | 71.000 | 75.000 | 75.000 | 18,202 |
| 2023-03-31 | 72.000 | 72.000 | 69.200 | 72.000 | 72.000 | 18,707 |
| 2023-03-30 | 70.500 | 71.900 | 70.500 | 71.800 | 71.800 | 7,694 |
| 2023-03-29 | 67.500 | 71.200 | 67.500 | 71.100 | 71.100 | 17,030 |
| 2023-03-28 | 70.000 | 70.500 | 68.000 | 68.600 | 68.600 | 14,523 |
| 2023-03-27 | 67.000 | 70.000 | 66.000 | 69.700 | 69.700 | 17,090 |
| 2023-03-23 | 69.000 | 69.000 | 66.000 | 68.300 | 68.300 | 8,342 |
| 2023-03-22 | 71.000 | 71.000 | 68.000 | 68.100 | 68.100 | 2,030 |
| 2023-03-21 | 70.400 | 70.700 | 70.400 | 70.600 | 70.600 | 2,407 |
| 2023-03-20 | 71.500 | 72.000 | 68.000 | 69.900 | 69.900 | 10,089 |
| 2023-03-17 | 66.000 | 69.900 | 66.000 | 69.100 | 69.100 | 4,150 |
| 2023-03-16 | 64.500 | 69.900 | 64.500 | 68.900 | 68.900 | 10,491 |
| 2023-03-15 | 64.800 | 66.900 | 64.100 | 66.100 | 66.100 | 16,287 |
| 2023-03-14 | 67.000 | 67.000 | 65.000 | 66.900 | 66.900 | 3,132 |
| 2023-03-13 | 65.300 | 65.500 | 64.300 | 65.500 | 65.500 | 9,374 |
| 2023-03-10 | 65.600 | 66.900 | 64.500 | 65.300 | 65.300 | 26,946 |
| 2023-03-09 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 2,000 |
| 2023-03-08 | 65.000 | 69.000 | 65.000 | 69.000 | 69.000 | 2,655 |
| 2023-03-07 | 65.200 | 69.800 | 65.200 | 66.200 | 66.200 | 9,646 |
| 2023-03-06 | 68.000 | 69.000 | 66.000 | 67.200 | 67.200 | 64,253 |
| 2023-03-03 | 66.700 | 68.000 | 65.200 | 68.000 | 68.000 | 12,916 |
| 2023-03-02 | 68.000 | 68.500 | 66.900 | 66.900 | 66.900 | 8,774 |
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.