Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 558.00 | 560.00 | 555.00 | 558.00 | 558.00 | 4,539 |
| 2026-04-29 | 555.00 | 567.00 | 546.00 | 561.00 | 561.00 | 17,574 |
| 2026-04-28 | 555.00 | 564.00 | 555.00 | 560.00 | 560.00 | 2,680 |
| 2026-04-27 | 565.00 | 567.00 | 546.00 | 565.00 | 565.00 | 19,196 |
| 2026-04-24 | 546.00 | 557.00 | 546.00 | 551.00 | 551.00 | 383 |
| 2026-04-23 | 552.00 | 569.00 | 551.00 | 557.00 | 557.00 | 822 |
| 2026-04-22 | 559.00 | 569.00 | 540.00 | 555.00 | 555.00 | 2,646 |
| 2026-04-21 | 558.00 | 568.00 | 558.00 | 559.00 | 559.00 | 270 |
| 2026-04-20 | 567.00 | 577.00 | 556.00 | 570.00 | 570.00 | 8,326 |
| 2026-04-17 | 575.00 | 575.00 | 566.00 | 567.00 | 567.00 | 5,272 |
| 2026-04-16 | 568.00 | 575.00 | 567.00 | 568.00 | 568.00 | 17,680 |
| 2026-04-15 | 567.00 | 573.00 | 567.00 | 567.00 | 567.00 | 9,510 |
| 2026-04-14 | 567.00 | 574.00 | 565.00 | 570.00 | 570.00 | 57,385 |
| 2026-04-13 | 568.00 | 574.00 | 567.00 | 568.00 | 568.00 | 19,522 |
| 2026-04-10 | 567.00 | 578.00 | 559.00 | 578.00 | 578.00 | 15,305 |
| 2026-04-09 | 577.00 | 577.00 | 557.00 | 567.00 | 567.00 | 60,836 |
| 2026-04-08 | 552.00 | 577.00 | 545.00 | 565.00 | 565.00 | 10,678 |
| 2026-04-07 | 565.00 | 565.00 | 557.00 | 559.00 | 559.00 | 6,612 |
| 2026-04-06 | 552.00 | 575.00 | 550.00 | 574.00 | 574.00 | 36,659 |
| 2026-04-01 | 560.00 | 570.00 | 552.00 | 565.00 | 565.00 | 3,008 |
| 2026-03-31 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 17,169 |
| 2026-03-30 | 578.00 | 578.00 | 560.00 | 573.00 | 573.00 | 2,076 |
| 2026-03-27 | 558.00 | 578.00 | 550.00 | 578.00 | 578.00 | 24,310 |
| 2026-03-26 | 577.00 | 577.00 | 550.00 | 560.00 | 560.00 | 13,700 |
| 2026-03-25 | 585.00 | 585.00 | 561.00 | 569.00 | 569.00 | 19,212 |
| 2026-03-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,012 |
| 2026-03-20 | 580.00 | 595.00 | 575.00 | 580.00 | 580.00 | 5,348 |
| 2026-03-19 | 560.00 | 585.00 | 556.00 | 579.00 | 579.00 | 29,274 |
| 2026-03-18 | 561.00 | 565.00 | 560.00 | 560.00 | 560.00 | 11,424 |
| 2026-03-17 | 565.00 | 568.00 | 561.00 | 568.00 | 568.00 | 4,014 |
| 2026-03-16 | 563.00 | 577.00 | 555.00 | 562.00 | 562.00 | 7,813 |
| 2026-03-13 | 572.00 | 572.00 | 560.00 | 563.00 | 563.00 | 33,204 |
| 2026-03-12 | 569.00 | 569.00 | 560.00 | 565.00 | 565.00 | 31,924 |
| 2026-03-11 | 555.00 | 569.00 | 555.00 | 563.00 | 563.00 | 24,976 |
| 2026-03-10 | 565.00 | 570.00 | 559.00 | 568.00 | 568.00 | 37,761 |
| 2026-03-09 | 556.00 | 568.00 | 552.00 | 560.00 | 560.00 | 11,555 |
| 2026-03-06 | 564.00 | 564.00 | 549.00 | 556.00 | 556.00 | 12,467 |
| 2026-03-05 | 551.00 | 565.00 | 551.00 | 565.00 | 565.00 | 886 |
| 2026-03-04 | 552.00 | 562.00 | 550.00 | 560.00 | 560.00 | 17,488 |
| 2026-03-03 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | 26,665 |
| 2026-03-02 | 563.00 | 563.00 | 555.00 | 563.00 | 563.00 | 316 |
| 2026-02-27 | 570.00 | 572.00 | 553.00 | 566.00 | 566.00 | 4,014 |
| 2026-02-26 | 577.00 | 577.00 | 565.00 | 569.00 | 569.00 | 2,750 |
| 2026-02-25 | 561.00 | 564.00 | 560.00 | 564.00 | 564.00 | 37,847 |
| 2026-02-24 | 562.00 | 570.00 | 560.00 | 561.00 | 561.00 | 14,413 |
| 2026-02-23 | 574.00 | 574.00 | 562.00 | 570.00 | 570.00 | 1,471 |
| 2026-02-20 | 570.00 | 574.00 | 565.00 | 572.00 | 572.00 | 18,488 |
| 2026-02-19 | 566.00 | 576.00 | 565.00 | 568.00 | 568.00 | 3,918 |
| 2026-02-18 | 585.00 | 585.00 | 560.00 | 565.00 | 565.00 | 7,294 |
| 2026-02-13 | 583.00 | 583.00 | 575.00 | 579.00 | 579.00 | 13,333 |
| 2026-02-12 | 592.00 | 595.00 | 575.00 | 575.00 | 575.00 | 15,118 |
| 2026-02-11 | 589.00 | 596.00 | 580.00 | 591.00 | 591.00 | 71,794 |
| 2026-02-10 | 580.00 | 598.00 | 580.00 | 589.00 | 589.00 | 24,304 |
| 2026-02-09 | 589.00 | 596.00 | 580.00 | 580.00 | 580.00 | 14,609 |
| 2026-02-06 | 588.00 | 595.00 | 576.00 | 588.00 | 588.00 | 10,077 |
| 2026-02-05 | 580.00 | 580.00 | 575.00 | 577.00 | 577.00 | 4,779 |
| 2026-02-04 | 575.00 | 581.00 | 575.00 | 575.00 | 575.00 | 1,316 |
| 2026-02-03 | 578.00 | 588.00 | 577.00 | 577.00 | 577.00 | 924 |
| 2026-02-02 | 575.00 | 594.00 | 575.00 | 588.00 | 588.00 | 2,293 |
| 2026-01-30 | 588.00 | 590.00 | 585.00 | 590.00 | 590.00 | 732 |
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.