Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 23,393 |
| 2026-01-28 | 581.00 | 588.00 | 580.00 | 582.00 | 582.00 | 17,925 |
| 2026-01-27 | 577.00 | 590.00 | 577.00 | 581.00 | 581.00 | 11,021 |
| 2026-01-26 | 585.00 | 590.00 | 580.00 | 582.00 | 582.00 | 25,913 |
| 2026-01-23 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 7,825 |
| 2026-01-22 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 41,079 |
| 2026-01-21 | 580.00 | 589.00 | 575.00 | 584.00 | 584.00 | 15,862 |
| 2026-01-20 | 578.00 | 579.00 | 566.00 | 575.00 | 575.00 | 9,560 |
| 2026-01-19 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | 6,074 |
| 2026-01-16 | 566.00 | 583.00 | 566.00 | 573.00 | 573.00 | 4,454 |
| 2026-01-15 | 575.00 | 582.00 | 565.00 | 565.00 | 565.00 | 2,983 |
| 2026-01-14 | 582.00 | 585.00 | 570.00 | 575.00 | 575.00 | 53,403 |
| 2026-01-13 | 584.00 | 585.00 | 569.00 | 570.00 | 570.00 | 15,319 |
| 2026-01-12 | 565.00 | 587.00 | 565.00 | 569.00 | 569.00 | 124,789 |
| 2026-01-09 | 569.00 | 570.00 | 560.00 | 569.00 | 569.00 | 30,006 |
| 2026-01-08 | 569.00 | 569.00 | 560.00 | 563.00 | 563.00 | 30,483 |
| 2026-01-07 | 564.00 | 564.00 | 555.00 | 562.00 | 562.00 | 70,030 |
| 2026-01-06 | 555.00 | 565.00 | 555.00 | 561.00 | 561.00 | 25,400 |
| 2026-01-05 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 32,341 |
| 2026-01-02 | 525.00 | 560.00 | 519.00 | 556.00 | 556.00 | 21,068 |
| 2026-01-01 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0 |
| 2025-12-31 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0 |
| 2025-12-30 | 545.00 | 555.00 | 545.00 | 551.00 | 551.00 | 32,704 |
| 2025-12-29 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 15,243 |
| 2025-12-26 | 533.00 | 554.00 | 533.00 | 551.00 | 551.00 | 1,457 |
| 2025-12-25 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2025-12-24 | 555.00 | 555.00 | 545.00 | 554.00 | 554.00 | 992 |
| 2025-12-23 | 555.00 | 560.00 | 548.00 | 550.00 | 550.00 | 11,422 |
| 2025-12-22 | 554.00 | 560.00 | 548.00 | 550.00 | 550.00 | 2,455 |
| 2025-12-19 | 545.00 | 567.00 | 545.00 | 551.00 | 551.00 | 21,088 |
| 2025-12-18 | 559.00 | 560.00 | 546.00 | 556.00 | 556.00 | 26,862 |
| 2025-12-17 | 550.00 | 559.00 | 543.00 | 551.00 | 551.00 | 28,457 |
| 2025-12-16 | 549.00 | 555.00 | 530.00 | 552.00 | 552.00 | 51,103 |
| 2025-12-15 | 555.00 | 555.00 | 539.00 | 546.00 | 546.00 | 8,544 |
| 2025-12-12 | 550.00 | 555.00 | 532.00 | 547.00 | 547.00 | 20,371 |
| 2025-12-11 | 535.00 | 550.00 | 532.00 | 548.00 | 548.00 | 14,548 |
| 2025-12-10 | 530.00 | 551.00 | 530.00 | 537.00 | 537.00 | 10,017 |
| 2025-12-09 | 530.00 | 550.00 | 530.00 | 537.00 | 537.00 | 6,787 |
| 2025-12-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-12-05 | 560.00 | 560.00 | 532.00 | 540.00 | 540.00 | 6,263 |
| 2025-12-04 | 546.00 | 559.00 | 522.00 | 549.00 | 549.00 | 32,719 |
| 2025-12-03 | 549.00 | 550.00 | 531.00 | 542.00 | 542.00 | 2,053 |
| 2025-12-02 | 540.00 | 549.00 | 531.00 | 545.00 | 545.00 | 3,525 |
| 2025-12-01 | 541.00 | 550.00 | 532.00 | 541.00 | 541.00 | 1,976 |
| 2025-11-28 | 541.00 | 560.00 | 531.00 | 541.00 | 541.00 | 17,351 |
| 2025-11-27 | 538.00 | 560.00 | 538.00 | 547.00 | 547.00 | 10,025 |
| 2025-11-26 | 560.00 | 560.00 | 526.00 | 541.00 | 541.00 | 12,293 |
| 2025-11-25 | 560.00 | 585.00 | 534.00 | 546.00 | 546.00 | 30,735 |
| 2025-11-24 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2025-11-21 | 536.00 | 570.00 | 535.00 | 547.00 | 547.00 | 4,111 |
| 2025-11-20 | 571.00 | 571.00 | 540.00 | 542.00 | 542.00 | 13,141 |
| 2025-11-19 | 560.00 | 582.00 | 546.00 | 571.00 | 571.00 | 28,002 |
| 2025-11-18 | 560.00 | 580.00 | 542.00 | 572.00 | 572.00 | 43,114 |
| 2025-11-17 | 566.00 | 570.00 | 540.00 | 563.00 | 563.00 | 34,536 |
| 2025-11-14 | 540.00 | 568.00 | 527.00 | 567.00 | 567.00 | 55,405 |
| 2025-11-13 | 532.00 | 540.00 | 525.00 | 531.00 | 531.00 | 29,438 |
| 2025-11-12 | 530.00 | 559.00 | 520.00 | 535.00 | 535.00 | 47,958 |
| 2025-11-11 | 521.00 | 529.00 | 500.00 | 517.00 | 517.00 | 7,274 |
| 2025-11-10 | 520.00 | 542.00 | 520.00 | 521.00 | 521.00 | 34,354 |
| 2025-11-07 | 530.00 | 550.00 | 512.00 | 518.00 | 518.00 | 5,412 |
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.