Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 465.00 | 465.00 | 453.00 | 464.00 | 464.00 | 29,020 |
| 2025-05-15 | 443.00 | 463.00 | 443.00 | 460.00 | 460.00 | 8,408 |
| 2025-05-14 | 452.00 | 470.00 | 448.00 | 453.00 | 453.00 | 27,625 |
| 2025-05-13 | 452.00 | 452.00 | 441.00 | 451.50 | 451.50 | 4,019 |
| 2025-05-12 | 440.00 | 450.00 | 436.50 | 440.50 | 440.50 | 6,665 |
| 2025-05-09 | 444.00 | 447.00 | 435.00 | 436.50 | 436.50 | 8,113 |
| 2025-05-08 | 455.00 | 455.00 | 425.00 | 434.50 | 434.50 | 4,824 |
| 2025-05-07 | 441.00 | 441.00 | 432.50 | 441.00 | 441.00 | 3,251 |
| 2025-05-06 | 446.00 | 455.00 | 431.00 | 443.50 | 443.50 | 10,378 |
| 2025-05-05 | 447.00 | 457.00 | 442.00 | 446.50 | 446.50 | 4,136 |
| 2025-04-30 | 464.00 | 464.00 | 445.50 | 458.50 | 458.50 | 7,435 |
| 2025-04-29 | 470.50 | 483.00 | 446.00 | 464.00 | 464.00 | 7,372 |
| 2025-04-28 | 484.00 | 484.00 | 460.00 | 472.50 | 472.50 | 2,865 |
| 2025-04-25 | 490.00 | 490.00 | 463.50 | 469.00 | 469.00 | 5,299 |
| 2025-04-24 | 460.00 | 479.00 | 460.00 | 469.50 | 469.50 | 8,537 |
| 2025-04-23 | 445.00 | 480.00 | 443.00 | 473.00 | 473.00 | 12,470 |
| 2025-04-22 | 445.00 | 455.00 | 435.00 | 448.00 | 448.00 | 8,500 |
| 2025-04-21 | 448.50 | 448.50 | 430.00 | 443.50 | 443.50 | 10,977 |
| 2025-04-16 | 465.00 | 485.00 | 440.00 | 459.00 | 459.00 | 33,077 |
| 2025-04-15 | 485.00 | 485.00 | 460.00 | 465.00 | 465.00 | 10,105 |
| 2025-04-14 | 467.50 | 490.00 | 460.00 | 479.00 | 479.00 | 13,571 |
| 2025-04-11 | 469.00 | 479.00 | 465.00 | 467.50 | 467.50 | 42,113 |
| 2025-04-10 | 460.00 | 470.00 | 452.00 | 467.50 | 467.50 | 43,810 |
| 2025-04-09 | 460.00 | 470.50 | 440.00 | 470.50 | 470.50 | 28,816 |
| 2025-04-08 | 466.00 | 474.00 | 460.00 | 460.50 | 460.50 | 27,905 |
| 2025-04-07 | 495.00 | 495.00 | 450.50 | 466.00 | 466.00 | 10,607 |
| 2025-04-04 | 520.00 | 520.00 | 470.00 | 486.00 | 486.00 | 4,436 |
| 2025-04-03 | 503.00 | 510.00 | 496.00 | 503.00 | 503.00 | 12,443 |
| 2025-04-01 | 515.00 | 519.00 | 514.00 | 514.00 | 514.00 | 2,569 |
| 2025-03-31 | 519.00 | 520.00 | 501.00 | 517.00 | 517.00 | 22,248 |
| 2025-03-28 | 501.00 | 520.00 | 501.00 | 519.00 | 519.00 | 20,759 |
| 2025-03-27 | 512.00 | 513.00 | 505.00 | 511.00 | 511.00 | 2,784 |
| 2025-03-26 | 504.00 | 512.00 | 503.00 | 512.00 | 512.00 | 10,243 |
| 2025-03-25 | 498.00 | 510.00 | 498.00 | 510.00 | 510.00 | 8,693 |
| 2025-03-21 | 504.00 | 508.00 | 504.00 | 506.00 | 506.00 | 16,733 |
| 2025-03-20 | 495.00 | 507.00 | 495.00 | 506.00 | 506.00 | 3,034 |
| 2025-03-19 | 505.00 | 505.00 | 484.00 | 500.00 | 500.00 | 15,882 |
| 2025-03-18 | 484.00 | 498.00 | 484.00 | 497.50 | 497.50 | 4,592 |
| 2025-03-17 | 474.00 | 490.00 | 474.00 | 487.50 | 487.50 | 8,969 |
| 2025-03-14 | 466.50 | 485.00 | 466.50 | 480.00 | 480.00 | 3,495 |
| 2025-03-13 | 485.00 | 493.00 | 469.50 | 469.50 | 469.50 | 1,130 |
| 2025-03-12 | 489.00 | 489.00 | 471.00 | 474.00 | 474.00 | 1,066 |
| 2025-03-11 | 455.50 | 487.00 | 455.50 | 470.50 | 470.50 | 1,211 |
| 2025-03-10 | 474.00 | 480.00 | 460.00 | 464.00 | 464.00 | 12,362 |
| 2025-03-07 | 478.50 | 478.50 | 470.00 | 474.00 | 474.00 | 2,692 |
| 2025-03-06 | 455.00 | 474.50 | 455.00 | 474.00 | 474.00 | 32,499 |
| 2025-03-05 | 467.50 | 468.00 | 456.00 | 465.00 | 465.00 | 11,704 |
| 2025-02-28 | 451.50 | 468.00 | 451.50 | 465.50 | 465.50 | 7,791 |
| 2025-02-27 | 471.00 | 471.00 | 455.00 | 459.50 | 459.50 | 23,555 |
| 2025-02-26 | 470.50 | 481.50 | 470.50 | 475.00 | 475.00 | 12,423 |
| 2025-02-25 | 485.50 | 489.00 | 472.50 | 478.50 | 478.50 | 4,893 |
| 2025-02-24 | 494.00 | 495.00 | 490.00 | 490.00 | 490.00 | 5,666 |
| 2025-02-21 | 492.00 | 499.00 | 492.00 | 497.50 | 497.50 | 11,181 |
| 2025-02-20 | 496.00 | 496.00 | 486.50 | 494.00 | 494.00 | 10,040 |
| 2025-02-19 | 500.00 | 500.00 | 487.50 | 494.00 | 494.00 | 10,925 |
| 2025-02-18 | 481.00 | 495.50 | 481.00 | 492.50 | 492.50 | 11,804 |
| 2025-02-17 | 493.00 | 499.00 | 483.00 | 487.00 | 487.00 | 4,194 |
| 2025-02-14 | 510.00 | 510.00 | 493.00 | 493.00 | 493.00 | 8,889 |
| 2025-02-13 | 470.00 | 488.00 | 470.00 | 487.50 | 487.50 | 11,761 |
| 2025-02-12 | 470.00 | 499.00 | 470.00 | 477.00 | 477.00 | 12,111 |
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.