Carlos Casado historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	37.000	37.450	36.000	36.350	36.350	54,763
2022-03-08	34.650	36.750	32.500	36.650	36.650	123,017
2022-03-07	34.000	34.800	33.700	34.450	34.450	92,064
2022-03-04	31.650	34.500	31.500	32.950	32.950	46,008
2022-03-03	31.600	31.600	31.000	31.300	31.300	8,906
2022-03-02	30.000	31.200	30.000	31.100	31.100	13,722
2022-02-25	30.550	30.700	30.500	30.500	30.500	2,518
2022-02-24	30.000	30.100	29.500	29.950	29.950	31,311
2022-02-23	30.550	31.300	30.550	30.850	30.850	8,550
2022-02-22	30.500	30.500	30.500	30.500	30.500	1,750
2022-02-21	30.700	30.800	30.700	30.700	30.700	7,200
2022-02-18	31.300	31.500	30.500	30.650	30.650	2,547
2022-02-17	31.600	31.600	31.200	31.300	31.300	20,271
2022-02-16	31.300	31.500	31.300	31.450	31.450	3,039
2022-02-15	31.400	31.400	31.300	31.300	31.300	2,220
2022-02-14	31.000	31.400	30.500	30.700	30.700	9,320
2022-02-11	30.700	31.000	30.700	30.750	30.750	8,889
2022-02-10	30.200	30.900	30.200	30.500	30.500	15,760
2022-02-09	29.500	30.500	29.500	30.000	30.000	13,500
2022-02-08	29.300	29.500	29.000	29.500	29.500	2,720
2022-02-07	29.000	29.500	29.000	29.300	29.300	1,618
2022-02-04	29.000	29.500	29.000	29.500	29.500	7,163
2022-02-03	29.000	29.000	28.750	28.850	28.850	9,357
2022-02-02	29.000	29.300	28.600	28.950	28.950	12,982
2022-02-01	29.000	29.500	29.000	29.300	29.300	57,760
2022-01-31	29.500	29.500	28.450	28.950	28.950	15,364
2022-01-28	29.000	29.000	28.950	28.950	28.950	4,535
2022-01-27	28.700	28.900	28.700	28.750	28.750	1,219
2022-01-26	28.700	28.900	28.300	28.300	28.300	14,772
2022-01-25	28.700	28.700	27.300	28.500	28.500	3,400
2022-01-24	28.000	28.000	27.500	27.950	27.950	5,975
2022-01-21	28.900	29.000	28.000	28.450	28.450	8,361
2022-01-20	28.800	29.000	28.500	29.000	29.000	5,651
2022-01-19	29.500	29.500	29.200	29.200	29.200	200
2022-01-18	29.200	29.250	28.650	29.050	29.050	4,074
2022-01-17	29.000	29.350	28.850	29.350	29.350	2,390
2022-01-14	28.650	29.000	28.650	29.000	29.000	22,600
2022-01-13	29.000	29.300	28.600	28.900	28.900	5,306
2022-01-12	29.600	29.600	29.000	29.000	29.000	8,842
2022-01-11	29.200	29.600	29.100	29.450	29.450	14,329
2022-01-10	29.400	29.400	28.500	29.200	29.200	9,070
2022-01-07	29.200	29.350	29.000	29.250	29.250	3,723
2022-01-06	29.000	29.200	29.000	29.200	29.200	7,453
2022-01-05	29.950	29.950	28.800	29.350	29.350	4,359
2022-01-04	29.450	29.450	29.100	29.450	29.450	10,215
2022-01-03	29.150	29.350	29.150	29.300	29.300	10,091
2021-12-30	29.000	29.000	29.000	29.000	29.000	6,682
2021-12-29	29.000	29.700	28.300	28.800	28.800	6,542
2021-12-28	28.150	28.800	28.150	28.550	28.550	14,727
2021-12-27	29.000	29.000	28.500	28.500	28.500	7,173
2021-12-23	28.350	28.500	28.250	28.500	28.500	3,655
2021-12-22	28.350	28.350	28.350	28.350	28.350	299
2021-12-21	28.400	28.500	28.400	28.450	28.450	1,230
2021-12-20	28.000	28.500	27.800	28.500	28.500	5,077
2021-12-17	29.000	29.000	29.000	29.000	29.000	600
2021-12-16	29.200	29.200	28.250	29.000	29.000	1,863
2021-12-15	28.100	28.900	28.100	28.900	28.900	1,746
2021-12-14	28.000	28.150	28.000	28.100	28.100	2,373
2021-12-13	28.250	28.750	28.100	28.100	28.100	46,438
2021-12-10	28.500	28.850	28.400	28.850	28.850	23,205

← NewerPage 20 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.