Carlos Casado historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	49.700	50.000	49.000	50.000	50.000	16,436
2022-11-30	49.600	50.000	49.500	49.700	49.700	3,966
2022-11-29	46.700	50.000	46.700	49.600	49.600	41,771
2022-11-28	48.900	49.000	47.000	47.500	47.500	4,520
2022-11-25	48.800	49.000	48.800	49.000	49.000	2,619
2022-11-24	47.500	48.700	47.500	48.700	48.700	18,282
2022-11-23	47.500	49.000	47.500	48.900	48.900	8,627
2022-11-22	46.500	47.000	46.500	46.900	46.900	12,522
2022-11-18	46.000	47.000	46.000	47.000	47.000	114,321
2022-11-17	47.250	48.000	46.000	47.000	47.000	37,060
2022-11-16	47.500	49.000	47.000	48.000	48.000	11,109
2022-11-15	46.400	47.000	45.600	47.000	47.000	18,934
2022-11-14	45.050	46.500	45.000	46.500	46.500	1,331
2022-11-11	45.000	47.300	45.000	47.000	47.000	1,600
2022-11-10	46.000	46.500	45.000	46.500	46.500	5,643
2022-11-09	46.000	47.800	45.100	46.250	46.250	3,416
2022-11-08	46.500	48.500	46.400	46.400	46.400	10,019
2022-11-07	49.000	49.700	48.000	48.000	48.000	1,398
2022-11-04	48.000	49.400	47.200	48.300	48.300	2,508
2022-11-03	47.250	48.000	47.000	48.000	48.000	827
2022-11-02	47.500	48.000	47.100	47.600	47.600	1,294
2022-11-01	47.300	48.800	47.100	48.200	48.200	4,326
2022-10-31	49.500	50.000	47.200	47.750	47.750	13,552
2022-10-28	48.000	48.500	48.000	48.050	48.050	2,758
2022-10-27	49.000	49.000	46.850	47.900	47.900	3,777
2022-10-26	48.000	50.000	45.600	47.850	47.850	15,745
2022-10-25	44.000	47.500	44.000	46.050	46.050	74,178
2022-10-24	43.900	44.800	43.900	44.650	44.650	5,246
2022-10-21	43.500	44.400	43.500	44.150	44.150	30,826
2022-10-20	43.500	44.500	43.500	43.750	43.750	14,552
2022-10-19	44.500	44.800	43.700	43.700	43.700	16,149
2022-10-18	45.550	45.900	45.000	45.400	45.400	10,050
2022-10-17	47.000	47.000	45.400	46.250	46.250	17,650
2022-10-14	46.000	46.000	46.000	46.000	46.000	180
2022-10-13	45.000	46.400	44.850	46.000	46.000	29,571
2022-10-12	46.500	46.500	45.500	45.550	45.550	7,222
2022-10-11	46.050	46.050	45.500	45.550	45.550	9,850
2022-10-06	47.300	47.300	46.000	46.300	46.300	6,050
2022-10-05	48.000	48.450	46.300	46.500	46.500	13,893
2022-10-04	48.000	49.500	47.000	47.000	47.000	8,481
2022-10-03	46.100	48.000	46.100	47.050	47.050	30,076
2022-09-30	48.450	48.450	47.000	47.000	47.000	30,050
2022-09-29	49.300	49.300	46.000	48.700	48.700	4,211
2022-09-28	48.000	49.000	46.950	48.650	48.650	8,519
2022-09-27	49.000	49.000	46.250	47.400	47.400	3,519
2022-09-26	48.650	48.650	48.650	48.650	48.650	0
2022-09-23	49.500	49.600	46.700	48.650	48.650	6,063
2022-09-22	47.700	49.500	47.500	49.000	49.000	11,473
2022-09-21	48.000	48.500	47.800	47.900	47.900	938
2022-09-20	48.550	48.550	47.950	48.000	48.000	1,617
2022-09-19	48.000	48.700	48.000	48.600	48.600	8,569
2022-09-16	47.350	48.300	47.350	48.100	48.100	3,918
2022-09-15	48.100	48.100	47.500	47.950	47.950	6,051
2022-09-14	47.900	48.000	47.250	48.000	48.000	4,875
2022-09-13	48.000	48.400	47.100	47.600	47.600	78,652
2022-09-12	49.000	49.000	48.100	48.600	48.600	20,348
2022-09-09	50.500	51.000	48.000	49.000	49.000	73,958
2022-09-08	51.000	51.700	49.200	50.400	50.400	20,414
2022-09-07	53.000	53.500	50.800	51.100	51.100	65,661
2022-09-06	51.000	52.900	51.000	52.700	52.700	18,068

← NewerPage 17 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.