Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | 1,059 |
| 2025-11-05 | 539.00 | 539.00 | 533.00 | 535.00 | 535.00 | 1,487 |
| 2025-11-04 | 554.00 | 554.00 | 521.00 | 537.00 | 537.00 | 4,360 |
| 2025-11-03 | 539.00 | 560.00 | 515.00 | 545.00 | 545.00 | 112,527 |
| 2025-10-31 | 510.00 | 562.00 | 510.00 | 539.00 | 539.00 | 122,845 |
| 2025-10-30 | 515.00 | 533.00 | 501.00 | 512.00 | 512.00 | 40,282 |
| 2025-10-29 | 475.00 | 514.00 | 475.00 | 510.00 | 510.00 | 27,605 |
| 2025-10-28 | 478.00 | 500.00 | 465.00 | 479.00 | 479.00 | 22,921 |
| 2025-10-27 | 450.00 | 495.00 | 436.00 | 478.00 | 478.00 | 70,227 |
| 2025-10-24 | 449.00 | 449.00 | 427.00 | 439.00 | 439.00 | 5,661 |
| 2025-10-23 | 448.00 | 449.00 | 440.00 | 443.00 | 443.00 | 2,947 |
| 2025-10-22 | 441.00 | 456.00 | 441.00 | 449.00 | 449.00 | 11,067 |
| 2025-10-21 | 459.00 | 459.00 | 430.00 | 455.00 | 455.00 | 13,211 |
| 2025-10-20 | 440.00 | 460.00 | 431.00 | 446.00 | 446.00 | 25,032 |
| 2025-10-17 | 438.00 | 438.00 | 416.00 | 435.00 | 435.00 | 5,054 |
| 2025-10-16 | 415.00 | 437.00 | 415.00 | 432.00 | 432.00 | 2,035 |
| 2025-10-15 | 408.00 | 435.00 | 400.00 | 432.00 | 432.00 | 7,808 |
| 2025-10-14 | 450.00 | 450.00 | 412.00 | 420.00 | 420.00 | 16,233 |
| 2025-10-13 | 445.00 | 445.00 | 433.00 | 436.00 | 436.00 | 2,560 |
| 2025-10-10 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-10-09 | 440.00 | 440.00 | 417.00 | 438.00 | 438.00 | 1,018 |
| 2025-10-08 | 425.00 | 435.00 | 425.00 | 429.00 | 429.00 | 130 |
| 2025-10-07 | 426.00 | 436.00 | 420.00 | 434.00 | 434.00 | 1,735 |
| 2025-10-06 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 2,231 |
| 2025-10-03 | 420.00 | 428.00 | 416.00 | 418.00 | 418.00 | 1,835 |
| 2025-10-02 | 440.00 | 440.00 | 414.00 | 426.00 | 426.00 | 17,962 |
| 2025-10-01 | 430.00 | 445.00 | 421.00 | 434.00 | 434.00 | 12,263 |
| 2025-09-30 | 430.00 | 438.00 | 410.00 | 430.00 | 430.00 | 18,783 |
| 2025-09-29 | 434.00 | 439.00 | 425.00 | 428.00 | 428.00 | 1,245 |
| 2025-09-26 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 59 |
| 2025-09-25 | 443.00 | 443.00 | 419.00 | 423.00 | 423.00 | 6,134 |
| 2025-09-24 | 445.00 | 445.00 | 425.00 | 435.00 | 435.00 | 15,782 |
| 2025-09-23 | 440.00 | 458.00 | 420.00 | 443.00 | 443.00 | 18,631 |
| 2025-09-22 | 435.00 | 455.00 | 420.00 | 440.00 | 440.00 | 28,416 |
| 2025-09-19 | 402.00 | 428.00 | 401.00 | 422.00 | 422.00 | 5,909 |
| 2025-09-18 | 418.00 | 423.00 | 402.00 | 419.00 | 419.00 | 4,832 |
| 2025-09-17 | 418.00 | 443.00 | 418.00 | 431.00 | 431.00 | 19,864 |
| 2025-09-16 | 419.00 | 431.00 | 419.00 | 430.00 | 430.00 | 5,654 |
| 2025-09-15 | 424.00 | 440.00 | 422.00 | 427.00 | 427.00 | 22,288 |
| 2025-09-12 | 449.00 | 449.00 | 420.00 | 436.00 | 436.00 | 13,467 |
| 2025-09-11 | 435.00 | 445.00 | 413.00 | 442.00 | 442.00 | 13,048 |
| 2025-09-10 | 429.00 | 429.00 | 424.00 | 425.00 | 425.00 | 1,556 |
| 2025-09-09 | 429.00 | 430.00 | 416.00 | 424.00 | 424.00 | 6,926 |
| 2025-09-08 | 420.00 | 429.00 | 365.00 | 421.00 | 421.00 | 18,050 |
| 2025-09-05 | 425.00 | 425.00 | 417.00 | 425.00 | 425.00 | 1,473 |
| 2025-09-04 | 438.00 | 450.00 | 424.00 | 429.50 | 429.50 | 8,079 |
| 2025-09-03 | 420.00 | 443.00 | 413.00 | 438.00 | 438.00 | 4,893 |
| 2025-09-02 | 420.00 | 428.50 | 408.00 | 418.00 | 418.00 | 6,576 |
| 2025-09-01 | 436.00 | 442.00 | 426.00 | 426.00 | 426.00 | 2,104 |
| 2025-08-29 | 432.50 | 439.00 | 425.50 | 436.00 | 436.00 | 3,754 |
| 2025-08-28 | 443.50 | 443.50 | 430.00 | 432.50 | 432.50 | 3,215 |
| 2025-08-27 | 444.00 | 450.00 | 431.00 | 433.50 | 433.50 | 4,476 |
| 2025-08-26 | 440.00 | 447.00 | 427.50 | 443.50 | 443.50 | 8,905 |
| 2025-08-25 | 457.00 | 460.00 | 440.00 | 448.00 | 448.00 | 22,078 |
| 2025-08-22 | 441.00 | 458.50 | 441.00 | 457.00 | 457.00 | 19,455 |
| 2025-08-21 | 459.50 | 459.50 | 444.00 | 447.00 | 447.00 | 2,121 |
| 2025-08-20 | 449.50 | 454.00 | 434.00 | 444.00 | 444.00 | 12,974 |
| 2025-08-19 | 440.50 | 449.50 | 435.50 | 447.50 | 447.50 | 1,832 |
| 2025-08-18 | 456.50 | 460.00 | 446.50 | 448.50 | 448.50 | 9,956 |
| 2025-08-14 | 457.00 | 457.00 | 439.00 | 449.00 | 449.00 | 3,807 |
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.