Carlos Casado historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	70.000	70.000	67.900	68.800	68.800	4,715
2023-02-28	69.600	69.700	67.000	68.300	68.300	6,593
2023-02-27	64.000	68.500	64.000	68.300	68.300	12,167
2023-02-24	64.000	66.400	64.000	66.000	66.000	1,672
2023-02-23	63.600	64.000	63.500	63.500	63.500	2,272
2023-02-22	65.000	65.500	63.600	64.000	64.000	5,013
2023-02-17	66.000	67.500	65.700	66.500	66.500	961
2023-02-16	66.000	68.600	65.000	68.200	68.200	3,097
2023-02-15	68.700	68.700	67.000	67.800	67.800	6,246
2023-02-14	70.000	70.000	67.900	68.700	68.700	16,387
2023-02-13	69.000	69.000	66.500	67.900	67.900	5,385
2023-02-10	72.300	72.300	67.000	67.000	67.000	6,583
2023-02-09	68.500	71.000	68.500	68.500	68.500	1,654
2023-02-08	71.000	71.000	68.100	68.200	68.200	7,220
2023-02-07	71.000	71.000	71.000	71.000	71.000	75
2023-02-06	68.700	70.000	68.700	69.900	69.900	3,660
2023-02-03	70.000	72.000	68.900	71.300	71.300	3,088
2023-02-02	71.100	71.600	70.000	71.200	71.200	4,763
2023-02-01	72.800	72.800	69.500	71.600	71.600	5,366
2023-01-31	71.000	72.900	68.600	71.500	71.500	11,289
2023-01-30	71.000	72.000	69.000	69.000	69.000	25,635
2023-01-27	70.000	70.900	68.600	70.500	70.500	18,255
2023-01-26	69.500	70.000	68.400	70.000	70.000	23,329
2023-01-25	69.800	69.800	67.500	69.000	69.000	27,047
2023-01-24	69.900	69.900	67.400	68.600	68.600	14,926
2023-01-23	69.000	69.000	67.800	68.600	68.600	3,692
2023-01-20	68.100	68.500	66.500	68.000	68.000	3,651
2023-01-19	69.000	69.000	65.500	67.500	67.500	4,487
2023-01-18	68.000	70.200	66.200	68.500	68.500	22,651
2023-01-17	68.400	70.000	66.200	70.000	70.000	15,157
2023-01-16	68.000	70.500	68.000	68.700	68.700	14,334
2023-01-13	66.500	66.500	63.500	66.000	66.000	71,617
2023-01-12	66.900	66.900	65.100	66.300	66.300	2,609
2023-01-11	66.500	66.500	64.500	64.500	64.500	24,361
2023-01-10	64.600	66.700	62.800	65.800	65.800	15,861
2023-01-09	65.500	65.500	63.400	65.300	65.300	9,463
2023-01-06	63.500	64.500	63.500	64.400	64.400	8,010
2023-01-05	63.500	63.500	60.200	63.400	63.400	6,311
2023-01-04	62.000	62.400	61.000	62.100	62.100	7,088
2023-01-03	62.000	62.000	59.200	60.500	60.500	20,797
2023-01-02	59.000	61.500	57.000	61.500	61.500	10,776
2022-12-30	56.200	59.000	56.200	59.000	59.000	3,126
2022-12-29	59.000	59.800	56.500	58.000	58.000	9,542
2022-12-28	59.000	59.200	57.800	58.000	58.000	14,713
2022-12-27	56.800	59.800	56.200	57.500	57.500	15,192
2022-12-26	56.400	56.400	54.800	54.800	54.800	8,112
2022-12-23	52.000	57.000	52.000	55.700	55.700	12,236
2022-12-22	52.000	52.900	50.800	52.500	52.500	6,977
2022-12-21	52.000	52.800	50.100	52.300	52.300	6,917
2022-12-20	51.000	51.000	50.000	50.200	50.200	1,450
2022-12-19	51.900	51.900	49.600	51.500	51.500	2,534
2022-12-16	52.400	52.400	51.900	52.000	52.000	2,394
2022-12-15	50.800	53.000	50.000	51.400	51.400	6,553
2022-12-14	49.000	50.900	48.500	50.800	50.800	1,831
2022-12-13	50.000	50.400	49.000	50.400	50.400	7,867
2022-12-12	50.100	51.700	48.800	50.000	50.000	15,721
2022-12-07	49.300	51.000	49.300	51.000	51.000	5,375
2022-12-06	48.100	50.000	48.000	48.550	48.550	14,758
2022-12-05	48.000	50.500	48.000	49.000	49.000	2,176
2022-12-02	49.900	50.700	49.900	50.600	50.600	4,831

← NewerPage 16 of 21 · 1,235 trading daysOlder →

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.