Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 543.00 | 553.00 | 535.00 | 547.00 | 547.00 | 7,978 |
| 2026-07-22 | 553.00 | 553.00 | 540.00 | 549.00 | 549.00 | 13,492 |
| 2026-07-21 | 547.00 | 556.00 | 531.00 | 545.00 | 545.00 | 9,371 |
| 2026-07-20 | 550.00 | 559.00 | 549.00 | 554.00 | 554.00 | 9,342 |
| 2026-07-17 | 553.00 | 559.00 | 552.00 | 557.00 | 557.00 | 8,488 |
| 2026-07-16 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | 21,400 |
| 2026-07-15 | 562.00 | 562.00 | 549.00 | 560.00 | 560.00 | 8,391 |
| 2026-07-14 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 10,863 |
| 2026-07-13 | 565.00 | 568.00 | 555.00 | 568.00 | 568.00 | 209 |
| 2026-07-10 | 570.00 | 571.00 | 555.00 | 565.00 | 565.00 | 289 |
| 2026-07-09 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 0 |
| 2026-07-08 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 50 |
| 2026-07-07 | 555.00 | 560.00 | 549.00 | 560.00 | 560.00 | 268 |
| 2026-07-06 | 555.00 | 570.00 | 555.00 | 564.00 | 564.00 | 1,046 |
| 2026-07-03 | 563.00 | 563.00 | 539.00 | 563.00 | 563.00 | 9,711 |
| 2026-07-02 | 563.00 | 563.00 | 548.00 | 563.00 | 563.00 | 31,041 |
| 2026-07-01 | 562.00 | 562.00 | 551.00 | 559.00 | 559.00 | 13,053 |
| 2026-06-30 | 550.00 | 558.00 | 550.00 | 555.00 | 555.00 | 3,703 |
| 2026-06-29 | 558.00 | 562.00 | 548.00 | 560.00 | 560.00 | 1,443 |
| 2026-06-26 | 552.00 | 570.00 | 548.00 | 561.00 | 561.00 | 64,190 |
| 2026-06-25 | 560.00 | 560.00 | 547.00 | 555.00 | 555.00 | 1,947 |
| 2026-06-24 | 560.00 | 560.00 | 545.00 | 556.00 | 556.00 | 2,817 |
| 2026-06-23 | 552.00 | 568.00 | 545.00 | 568.00 | 568.00 | 1,668 |
| 2026-06-22 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 182 |
| 2026-06-19 | 562.00 | 568.00 | 554.00 | 565.00 | 565.00 | 688 |
| 2026-06-18 | 562.00 | 572.00 | 546.00 | 564.00 | 564.00 | 2,278 |
| 2026-06-17 | 565.00 | 572.00 | 562.00 | 564.00 | 564.00 | 1,245 |
| 2026-06-16 | 576.00 | 576.00 | 560.00 | 565.00 | 565.00 | 673 |
| 2026-06-15 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2026-06-12 | 554.00 | 579.00 | 554.00 | 573.00 | 573.00 | 16,618 |
| 2026-06-11 | 573.00 | 580.00 | 546.00 | 563.00 | 563.00 | 7,717 |
| 2026-06-10 | 565.00 | 575.00 | 548.00 | 573.00 | 573.00 | 16,242 |
| 2026-06-09 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 7,012 |
| 2026-06-08 | 575.00 | 575.00 | 565.00 | 573.00 | 573.00 | 6,983 |
| 2026-06-05 | 577.00 | 577.00 | 565.00 | 575.00 | 575.00 | 6,410 |
| 2026-06-04 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 6,455 |
| 2026-06-03 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 5,387 |
| 2026-06-02 | 578.00 | 578.00 | 570.00 | 570.00 | 570.00 | 25,670 |
| 2026-06-01 | 571.00 | 578.00 | 571.00 | 575.00 | 575.00 | 13,940 |
| 2026-05-29 | 561.00 | 575.00 | 561.00 | 571.00 | 571.00 | 19,049 |
| 2026-05-28 | 565.00 | 575.00 | 565.00 | 571.00 | 571.00 | 17,781 |
| 2026-05-27 | 565.00 | 578.00 | 565.00 | 569.00 | 569.00 | 30,975 |
| 2026-05-26 | 565.00 | 575.00 | 565.00 | 565.00 | 565.00 | 9,497 |
| 2026-05-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-05-22 | 571.00 | 571.00 | 565.00 | 570.00 | 570.00 | 12,330 |
| 2026-05-21 | 560.00 | 569.00 | 560.00 | 569.00 | 569.00 | 11,332 |
| 2026-05-20 | 565.00 | 567.00 | 561.00 | 563.00 | 563.00 | 11,932 |
| 2026-05-19 | 565.00 | 576.00 | 560.00 | 561.00 | 561.00 | 3,031 |
| 2026-05-18 | 555.00 | 569.00 | 555.00 | 568.00 | 568.00 | 3,267 |
| 2026-05-15 | 575.00 | 576.00 | 560.00 | 564.00 | 564.00 | 3,232 |
| 2026-05-14 | 560.00 | 570.00 | 560.00 | 569.00 | 569.00 | 9,380 |
| 2026-05-13 | 572.00 | 572.00 | 558.00 | 567.00 | 567.00 | 3,940 |
| 2026-05-12 | 555.00 | 575.00 | 551.00 | 570.00 | 570.00 | 4,951 |
| 2026-05-11 | 570.00 | 578.00 | 560.00 | 568.00 | 568.00 | 9,966 |
| 2026-05-08 | 555.00 | 570.00 | 554.00 | 565.00 | 565.00 | 3,532 |
| 2026-05-07 | 560.00 | 565.00 | 560.00 | 562.00 | 562.00 | 10,373 |
| 2026-05-06 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 4,804 |
| 2026-05-05 | 569.00 | 569.00 | 547.00 | 562.00 | 562.00 | 7,020 |
| 2026-05-04 | 564.00 | 564.00 | 546.00 | 557.00 | 557.00 | 3,032 |
| 2026-05-01 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
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.