Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 450.50 | 459.00 | 444.00 | 448.00 | 448.00 | 6,566 |
| 2025-08-12 | 450.00 | 468.50 | 444.00 | 459.00 | 459.00 | 7,284 |
| 2025-08-11 | 460.00 | 475.00 | 440.00 | 454.00 | 454.00 | 6,363 |
| 2025-08-08 | 469.50 | 469.50 | 450.00 | 460.00 | 460.00 | 2,038 |
| 2025-08-07 | 460.00 | 475.00 | 450.00 | 459.00 | 459.00 | 82,794 |
| 2025-08-06 | 465.00 | 474.00 | 463.00 | 464.00 | 464.00 | 4,594 |
| 2025-08-05 | 479.00 | 479.00 | 460.00 | 470.00 | 470.00 | 3,645 |
| 2025-08-04 | 461.50 | 478.50 | 461.50 | 471.50 | 471.50 | 7,302 |
| 2025-08-01 | 475.00 | 475.00 | 460.00 | 469.00 | 469.00 | 3,141 |
| 2025-07-31 | 475.00 | 479.00 | 468.00 | 473.50 | 473.50 | 3,924 |
| 2025-07-30 | 460.00 | 480.00 | 455.00 | 472.50 | 472.50 | 28,357 |
| 2025-07-29 | 456.00 | 471.00 | 456.00 | 466.50 | 466.50 | 13,831 |
| 2025-07-28 | 465.00 | 470.00 | 457.50 | 461.50 | 461.50 | 9,594 |
| 2025-07-25 | 460.00 | 465.00 | 450.00 | 456.00 | 456.00 | 18,491 |
| 2025-07-24 | 465.50 | 465.50 | 450.00 | 458.00 | 458.00 | 6,103 |
| 2025-07-23 | 466.50 | 466.50 | 453.00 | 459.00 | 459.00 | 5,337 |
| 2025-07-22 | 455.00 | 476.00 | 451.00 | 460.00 | 460.00 | 10,149 |
| 2025-07-21 | 480.00 | 480.00 | 462.00 | 467.00 | 467.00 | 464 |
| 2025-07-18 | 470.00 | 473.00 | 470.00 | 471.50 | 471.50 | 660 |
| 2025-07-17 | 480.00 | 480.00 | 462.00 | 470.50 | 470.50 | 5,232 |
| 2025-07-16 | 478.00 | 478.00 | 455.00 | 474.50 | 474.50 | 22,614 |
| 2025-07-15 | 478.00 | 478.00 | 460.00 | 471.50 | 471.50 | 11,554 |
| 2025-07-14 | 467.00 | 479.50 | 459.50 | 476.00 | 476.00 | 46,491 |
| 2025-07-11 | 460.00 | 467.00 | 456.00 | 467.00 | 467.00 | 3,489 |
| 2025-07-10 | 450.00 | 467.00 | 437.50 | 467.00 | 467.00 | 6,073 |
| 2025-07-08 | 468.00 | 468.00 | 450.00 | 466.50 | 466.50 | 3,744 |
| 2025-07-07 | 469.50 | 470.00 | 458.00 | 464.00 | 464.00 | 9,783 |
| 2025-07-04 | 470.00 | 470.00 | 456.00 | 459.50 | 459.50 | 1,735 |
| 2025-07-03 | 460.00 | 470.00 | 456.50 | 460.00 | 460.00 | 1,507 |
| 2025-07-02 | 445.00 | 460.00 | 444.00 | 457.50 | 457.50 | 8,612 |
| 2025-07-01 | 438.50 | 460.00 | 428.00 | 446.50 | 446.50 | 2,724 |
| 2025-06-30 | 464.00 | 464.00 | 432.50 | 438.50 | 438.50 | 2,774 |
| 2025-06-27 | 439.50 | 450.00 | 430.50 | 443.50 | 443.50 | 5,717 |
| 2025-06-26 | 439.00 | 439.50 | 426.50 | 436.00 | 436.00 | 5,520 |
| 2025-06-25 | 441.00 | 441.00 | 428.50 | 431.50 | 431.50 | 3,485 |
| 2025-06-24 | 450.00 | 450.00 | 427.00 | 439.00 | 439.00 | 1,248 |
| 2025-06-23 | 430.00 | 445.00 | 430.00 | 436.50 | 436.50 | 1,696 |
| 2025-06-19 | 450.00 | 456.50 | 428.00 | 445.00 | 445.00 | 2,318 |
| 2025-06-18 | 440.00 | 456.50 | 433.00 | 441.50 | 441.50 | 4,234 |
| 2025-06-17 | 433.00 | 449.50 | 433.00 | 435.00 | 435.00 | 497 |
| 2025-06-13 | 440.00 | 459.00 | 439.00 | 440.50 | 440.50 | 7,185 |
| 2025-06-12 | 445.00 | 450.00 | 445.00 | 450.00 | 450.00 | 10,126 |
| 2025-06-11 | 445.00 | 459.50 | 445.00 | 450.00 | 450.00 | 2,103 |
| 2025-06-10 | 457.00 | 462.00 | 446.00 | 451.50 | 451.50 | 19,254 |
| 2025-06-09 | 470.00 | 470.00 | 444.00 | 452.50 | 452.50 | 5,042 |
| 2025-06-06 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 1,269 |
| 2025-06-05 | 460.00 | 460.00 | 439.00 | 453.50 | 453.50 | 4,941 |
| 2025-06-04 | 458.00 | 458.00 | 444.00 | 449.00 | 449.00 | 2,230 |
| 2025-06-03 | 458.00 | 458.00 | 451.50 | 457.00 | 457.00 | 1,941 |
| 2025-06-02 | 460.00 | 460.00 | 447.50 | 459.00 | 459.00 | 1,514 |
| 2025-05-30 | 448.00 | 460.00 | 448.00 | 459.00 | 459.00 | 1,421 |
| 2025-05-29 | 465.00 | 465.00 | 441.00 | 459.00 | 459.00 | 1,926 |
| 2025-05-28 | 441.00 | 465.00 | 441.00 | 459.00 | 459.00 | 6,273 |
| 2025-05-27 | 462.00 | 464.00 | 441.00 | 443.00 | 443.00 | 3,680 |
| 2025-05-26 | 466.00 | 466.00 | 458.00 | 464.00 | 464.00 | 3,885 |
| 2025-05-23 | 450.00 | 466.50 | 450.00 | 464.00 | 464.00 | 3,904 |
| 2025-05-22 | 456.00 | 470.00 | 449.00 | 467.00 | 467.00 | 570 |
| 2025-05-21 | 459.00 | 479.50 | 459.00 | 464.00 | 464.00 | 3,635 |
| 2025-05-20 | 462.00 | 474.00 | 453.50 | 467.50 | 467.50 | 19,813 |
| 2025-05-19 | 457.00 | 479.50 | 457.00 | 465.00 | 465.00 | 2,988 |
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.