Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 28.850 | 28.850 | 28.400 | 28.500 | 28.500 | 6,258 |
| 2021-12-07 | 29.000 | 29.000 | 28.550 | 28.750 | 28.750 | 3,680 |
| 2021-12-06 | 28.500 | 28.950 | 28.500 | 28.500 | 28.500 | 91,143 |
| 2021-12-03 | 29.000 | 29.000 | 28.000 | 28.550 | 28.550 | 34,394 |
| 2021-12-02 | 28.900 | 29.000 | 28.100 | 28.650 | 28.650 | 54,441 |
| 2021-12-01 | 28.450 | 29.250 | 28.000 | 28.750 | 28.750 | 29,745 |
| 2021-11-30 | 28.600 | 28.750 | 27.900 | 28.500 | 28.500 | 3,646 |
| 2021-11-29 | 29.000 | 29.000 | 28.400 | 28.650 | 28.650 | 4,572 |
| 2021-11-26 | 29.000 | 29.000 | 28.000 | 28.800 | 28.800 | 6,289 |
| 2021-11-25 | 29.000 | 29.200 | 29.000 | 29.000 | 29.000 | 26,136 |
| 2021-11-24 | 29.300 | 29.750 | 28.800 | 29.000 | 29.000 | 86,914 |
| 2021-11-23 | 29.600 | 29.600 | 28.750 | 29.250 | 29.250 | 33,949 |
| 2021-11-19 | 30.150 | 30.300 | 29.600 | 30.000 | 30.000 | 18,276 |
| 2021-11-18 | 30.000 | 30.800 | 30.000 | 30.500 | 30.500 | 6,900 |
| 2021-11-17 | 30.900 | 31.000 | 29.950 | 30.700 | 30.700 | 8,171 |
| 2021-11-16 | 30.000 | 31.000 | 29.900 | 30.350 | 30.350 | 28,105 |
| 2021-11-15 | 30.400 | 30.900 | 30.000 | 30.750 | 30.750 | 15,024 |
| 2021-11-12 | 31.700 | 32.300 | 31.000 | 31.000 | 31.000 | 7,933 |
| 2021-11-11 | 31.200 | 31.700 | 31.000 | 31.250 | 31.250 | 6,112 |
| 2021-11-10 | 31.000 | 31.600 | 30.650 | 31.200 | 31.200 | 23,088 |
| 2021-11-09 | 31.400 | 31.600 | 30.000 | 30.650 | 30.650 | 54,740 |
| 2021-11-08 | 30.150 | 31.600 | 30.150 | 31.300 | 31.300 | 71,571 |
| 2021-11-05 | 30.000 | 30.150 | 29.900 | 30.150 | 30.150 | 28,637 |
| 2021-11-04 | 30.300 | 30.950 | 29.900 | 30.150 | 30.150 | 25,251 |
| 2021-11-03 | 29.850 | 30.450 | 29.850 | 30.000 | 30.000 | 28,108 |
| 2021-11-02 | 30.100 | 30.450 | 29.900 | 30.100 | 30.100 | 25,135 |
| 2021-11-01 | 29.600 | 31.000 | 29.600 | 29.800 | 29.800 | 17,904 |
| 2021-10-29 | 30.050 | 30.350 | 29.650 | 29.900 | 29.900 | 24,982 |
| 2021-10-28 | 30.500 | 30.600 | 29.750 | 30.050 | 30.050 | 11,457 |
| 2021-10-27 | 29.800 | 30.000 | 29.600 | 29.950 | 29.950 | 30,039 |
| 2021-10-26 | 30.000 | 30.450 | 29.700 | 29.800 | 29.800 | 19,339 |
| 2021-10-25 | 29.900 | 30.000 | 29.700 | 29.900 | 29.900 | 37,951 |
| 2021-10-22 | 30.750 | 30.750 | 29.700 | 29.850 | 29.850 | 25,730 |
| 2021-10-21 | 30.000 | 30.000 | 29.500 | 29.650 | 29.650 | 12,198 |
| 2021-10-20 | 29.800 | 30.000 | 29.500 | 29.850 | 29.850 | 17,723 |
← NewerPage 21 of 21 · 1,235 trading days
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.