Carlos Casado historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	39.700	39.700	38.550	39.000	39.000	1,525
2022-06-07	38.200	39.300	38.200	39.000	39.000	3,808
2022-06-06	39.500	39.500	38.750	38.750	38.750	5,007
2022-06-03	39.900	40.000	39.700	39.850	39.850	4,274
2022-06-02	40.000	40.000	39.500	39.900	39.900	3,425
2022-06-01	42.000	42.000	39.500	40.600	40.600	760
2022-05-31	41.000	41.200	39.300	40.000	40.000	4,849
2022-05-30	40.350	41.150	40.350	41.000	41.000	1,966
2022-05-27	40.000	40.500	40.000	40.500	40.500	2,700
2022-05-26	39.300	40.500	39.000	40.500	40.500	25,855
2022-05-24	40.000	40.000	39.350	39.350	39.350	14,447
2022-05-23	40.500	40.500	39.800	40.050	40.050	8,974
2022-05-20	41.100	41.250	39.650	40.600	40.600	6,772
2022-05-19	42.200	42.200	40.600	41.100	41.100	2,838
2022-05-17	42.300	42.600	41.950	42.200	42.200	20,727
2022-05-16	42.800	43.500	40.250	42.300	42.300	9,965
2022-05-13	41.500	41.900	40.700	41.750	41.750	29,190
2022-05-12	40.550	41.500	40.550	40.800	40.800	6,718
2022-05-11	39.100	40.750	39.100	40.550	40.550	11,445
2022-05-10	38.650	40.000	38.200	39.100	39.100	8,910
2022-05-09	39.150	39.500	38.000	38.650	38.650	7,952
2022-05-06	40.000	41.100	39.400	41.000	41.000	1,851
2022-05-05	41.600	41.600	39.500	40.250	40.250	11,537
2022-05-04	40.950	41.600	40.000	41.200	41.200	25,860
2022-05-03	43.100	43.100	41.500	41.600	41.600	64,875
2022-05-02	43.050	43.100	41.500	42.150	42.150	11,069
2022-04-29	42.900	43.500	42.100	43.450	43.450	30,129
2022-04-28	43.400	44.000	42.900	42.900	42.900	79,980
2022-04-27	43.900	44.200	43.300	43.900	43.900	20,751
2022-04-26	44.200	44.400	43.700	43.900	43.900	11,424
2022-04-25	43.700	44.750	43.500	44.400	44.400	13,597
2022-04-22	47.000	47.000	44.700	45.150	45.150	99,643
2022-04-21	47.250	47.500	46.100	46.250	46.250	9,637
2022-04-20	47.500	47.500	46.900	47.400	47.400	3,349
2022-04-19	47.500	47.500	46.800	47.200	47.200	5,803
2022-04-18	47.000	47.500	46.700	47.500	47.500	34,120
2022-04-13	46.550	47.100	46.400	47.000	47.000	33,383
2022-04-12	45.850	46.900	45.850	46.600	46.600	25,640
2022-04-11	45.200	45.900	44.500	45.850	45.850	70,786
2022-04-08	44.150	45.600	43.600	45.350	45.350	79,440
2022-04-07	43.950	44.250	43.800	44.100	44.100	43,291
2022-04-06	43.750	44.000	43.050	43.950	43.950	14,792
2022-04-05	44.250	44.500	42.500	43.900	43.900	44,238
2022-04-04	44.000	44.350	43.900	44.250	44.250	20,396
2022-04-01	43.150	44.300	43.000	44.000	44.000	59,148
2022-03-31	43.150	43.650	42.500	43.150	43.150	28,065
2022-03-30	43.700	43.700	42.200	43.150	43.150	46,658
2022-03-29	43.950	43.950	42.500	43.700	43.700	28,545
2022-03-28	42.700	44.900	42.000	44.200	44.200	65,408
2022-03-25	41.900	43.200	41.900	43.000	43.000	58,263
2022-03-23	42.400	42.400	41.900	41.900	41.900	13,039
2022-03-22	41.800	42.900	41.500	42.400	42.400	51,121
2022-03-21	42.400	42.400	41.500	41.700	41.700	48,945
2022-03-18	41.450	41.700	40.500	41.500	41.500	67,713
2022-03-17	39.000	41.300	39.000	40.850	40.850	78,386
2022-03-16	37.250	39.250	37.200	39.000	39.000	41,365
2022-03-15	38.200	38.250	37.500	37.500	37.500	212,402
2022-03-14	37.900	38.700	37.300	38.250	38.250	62,421
2022-03-11	38.800	39.300	37.600	38.700	38.700	102,552
2022-03-10	36.800	38.950	36.000	38.700	38.700	176,973

← NewerPage 19 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.