Carlos Casado historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	52.500	54.500	52.500	52.500	52.500	12,298
2022-09-02	52.700	52.700	52.700	52.700	52.700	0
2022-09-01	51.200	54.900	51.200	52.700	52.700	44,716
2022-08-31	50.900	52.500	50.000	51.700	51.700	30,169
2022-08-30	50.600	50.900	49.500	50.000	50.000	18,085
2022-08-29	50.700	51.100	50.000	50.600	50.600	8,409
2022-08-26	49.500	50.300	49.500	50.100	50.100	12,408
2022-08-25	50.000	51.000	49.000	50.700	50.700	20,555
2022-08-24	49.400	51.700	49.400	50.100	50.100	55,156
2022-08-23	49.450	49.450	48.500	49.450	49.450	16,697
2022-08-22	49.000	49.450	48.400	49.000	49.000	5,335
2022-08-19	48.000	49.600	48.000	48.700	48.700	1,036
2022-08-18	49.100	49.700	49.000	49.600	49.600	14,131
2022-08-17	49.700	49.700	48.200	49.100	49.100	13,367
2022-08-16	49.200	49.200	48.500	49.000	49.000	10,999
2022-08-12	48.800	50.000	48.700	49.350	49.350	7,426
2022-08-11	49.000	49.000	48.800	48.800	48.800	2,170
2022-08-10	48.300	49.000	48.250	48.350	48.350	21,971
2022-08-09	49.500	49.500	48.200	48.200	48.200	19,112
2022-08-08	50.500	51.400	49.200	49.650	49.650	12,619
2022-08-05	48.000	50.300	48.000	50.200	50.200	41,678
2022-08-04	47.000	49.800	46.000	48.000	48.000	77,409
2022-08-03	48.000	48.000	46.500	47.200	47.200	53,248
2022-08-02	48.000	48.000	47.000	47.200	47.200	27,758
2022-08-01	47.500	48.000	46.650	46.950	46.950	12,882
2022-07-29	48.500	48.500	47.100	47.650	47.650	38,162
2022-07-28	50.900	51.500	48.000	49.450	49.450	82,060
2022-07-27	50.700	50.900	49.500	50.700	50.700	26,151
2022-07-26	49.450	50.900	48.650	49.700	49.700	19,572
2022-07-25	49.000	50.200	49.000	49.450	49.450	43,308
2022-07-22	49.000	49.000	47.250	48.000	48.000	67,387
2022-07-21	47.200	50.000	45.500	49.450	49.450	80,733
2022-07-20	46.700	46.700	45.300	46.000	46.000	3,822
2022-07-19	45.800	46.650	45.100	46.000	46.000	7,852
2022-07-18	45.000	46.250	45.000	45.200	45.200	7,150
2022-07-15	43.400	44.700	43.400	44.650	44.650	21,124
2022-07-14	42.300	43.500	42.300	42.900	42.900	16,688
2022-07-13	42.700	43.150	42.250	43.150	43.150	14,810
2022-07-12	42.550	44.200	42.500	43.150	43.150	17,122
2022-07-11	45.100	45.100	42.700	44.550	44.550	5,285
2022-07-08	43.200	44.700	42.400	44.500	44.500	28,307
2022-07-07	41.000	43.250	40.350	43.200	43.200	28,261
2022-07-06	42.000	42.000	40.300	41.000	41.000	14,793
2022-07-05	40.600	41.300	40.400	40.750	40.750	12,751
2022-07-04	39.000	41.000	39.000	40.500	40.500	34,206
2022-07-01	39.100	39.250	38.550	39.100	39.100	5,556
2022-06-30	37.700	38.950	37.700	38.950	38.950	19,770
2022-06-29	38.200	38.600	37.800	38.300	38.300	35,743
2022-06-28	37.000	38.500	37.000	38.350	38.350	27,698
2022-06-27	37.500	38.000	37.050	37.950	37.950	20,221
2022-06-24	38.000	38.300	37.450	37.450	37.450	39,552
2022-06-23	37.600	38.700	37.000	38.150	38.150	41,415
2022-06-22	39.750	39.750	39.500	39.650	39.650	5,893
2022-06-21	39.700	39.800	39.600	39.750	39.750	3,902
2022-06-16	39.700	39.750	39.700	39.700	39.700	7,991
2022-06-15	40.850	40.850	40.100	40.800	40.800	950
2022-06-14	39.200	41.500	39.200	40.850	40.850	2,050
2022-06-13	39.000	40.600	39.000	40.600	40.600	7,106
2022-06-10	38.850	40.000	38.850	39.950	39.950	3,899
2022-06-09	39.000	40.000	38.600	39.650	39.650	4,258

← NewerPage 18 of 21 · 1,239 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.