Carlos Casado historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 470.00 | 499.00 | 470.00 | 477.00 | 477.00 | 12,111 |
| 2025-02-11 | 491.00 | 495.00 | 475.00 | 476.00 | 476.00 | 20,027 |
| 2025-02-10 | 490.00 | 495.00 | 490.00 | 490.00 | 490.00 | 15,956 |
| 2025-02-07 | 508.00 | 508.00 | 492.50 | 497.50 | 497.50 | 13,955 |
| 2025-02-06 | 502.00 | 506.00 | 496.50 | 497.50 | 497.50 | 4,416 |
| 2025-02-05 | 498.00 | 509.00 | 491.00 | 500.00 | 500.00 | 7,925 |
| 2025-02-04 | 500.00 | 502.00 | 495.00 | 502.00 | 502.00 | 4,552 |
| 2025-02-03 | 495.00 | 502.00 | 493.50 | 497.00 | 497.00 | 8,287 |
| 2025-01-31 | 500.00 | 505.00 | 500.00 | 501.00 | 501.00 | 10,907 |
| 2025-01-30 | 503.00 | 511.00 | 498.00 | 499.00 | 499.00 | 45,274 |
| 2025-01-29 | 500.00 | 504.00 | 491.00 | 503.00 | 503.00 | 1,264 |
| 2025-01-28 | 490.00 | 515.00 | 490.00 | 500.00 | 500.00 | 22,344 |
| 2025-01-27 | 501.00 | 502.00 | 480.00 | 497.50 | 497.50 | 15,653 |
| 2025-01-24 | 510.00 | 518.00 | 506.00 | 507.00 | 507.00 | 118,943 |
| 2025-01-23 | 501.00 | 510.00 | 501.00 | 505.00 | 505.00 | 2,355 |
| 2025-01-22 | 519.00 | 519.00 | 501.00 | 511.00 | 511.00 | 5,196 |
| 2025-01-21 | 507.00 | 513.00 | 507.00 | 512.00 | 512.00 | 806 |
| 2025-01-20 | 513.00 | 514.00 | 505.00 | 511.00 | 511.00 | 4,824 |
| 2025-01-17 | 511.00 | 512.00 | 503.00 | 505.00 | 505.00 | 12,428 |
| 2025-01-16 | 510.00 | 517.00 | 486.00 | 498.00 | 498.00 | 15,922 |
| 2025-01-15 | 512.00 | 515.00 | 506.00 | 513.00 | 513.00 | 8,940 |
| 2025-01-14 | 502.00 | 518.00 | 493.00 | 509.00 | 509.00 | 23,818 |
| 2025-01-13 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 29,751 |
| 2025-01-10 | 511.00 | 515.00 | 504.00 | 512.00 | 512.00 | 26,758 |
| 2025-01-09 | 502.00 | 519.00 | 502.00 | 511.00 | 511.00 | 44,240 |
| 2025-01-08 | 513.00 | 518.00 | 506.00 | 511.00 | 511.00 | 26,391 |
| 2025-01-07 | 489.00 | 518.00 | 485.00 | 516.00 | 516.00 | 34,521 |
| 2025-01-06 | 524.00 | 524.00 | 500.00 | 508.00 | 508.00 | 28,282 |
| 2025-01-03 | 506.00 | 514.00 | 506.00 | 511.00 | 511.00 | 30,291 |
| 2025-01-02 | 517.00 | 518.00 | 502.00 | 511.00 | 511.00 | 9,829 |
| 2024-12-30 | 515.00 | 515.00 | 502.00 | 506.00 | 506.00 | 22,305 |
| 2024-12-27 | 516.00 | 529.00 | 516.00 | 523.00 | 523.00 | 26,995 |
| 2024-12-26 | 518.00 | 539.00 | 512.00 | 525.00 | 525.00 | 42,253 |
| 2024-12-24 | 511.00 | 519.00 | 510.00 | 519.00 | 519.00 | 7,965 |
| 2024-12-23 | 520.00 | 525.00 | 512.00 | 517.00 | 517.00 | 21,733 |
| 2024-12-20 | 518.00 | 525.00 | 502.00 | 517.00 | 517.00 | 11,962 |
| 2024-12-19 | 528.00 | 530.00 | 515.00 | 518.00 | 518.00 | 19,929 |
| 2024-12-18 | 545.00 | 548.00 | 520.00 | 528.00 | 528.00 | 16,131 |
| 2024-12-17 | 530.00 | 552.00 | 530.00 | 542.00 | 542.00 | 27,928 |
| 2024-12-16 | 515.00 | 530.00 | 509.00 | 527.00 | 527.00 | 34,644 |
| 2024-12-13 | 518.00 | 518.00 | 505.00 | 513.00 | 513.00 | 19,859 |
| 2024-12-12 | 512.00 | 517.00 | 505.00 | 511.00 | 511.00 | 6,573 |
| 2024-12-11 | 517.00 | 517.00 | 505.00 | 509.00 | 509.00 | 8,375 |
| 2024-12-10 | 503.00 | 520.00 | 502.00 | 510.00 | 510.00 | 18,480 |
| 2024-12-09 | 513.00 | 514.00 | 505.00 | 513.00 | 513.00 | 6,674 |
| 2024-12-06 | 510.00 | 520.00 | 500.00 | 513.00 | 513.00 | 8,313 |
| 2024-12-05 | 501.00 | 520.00 | 501.00 | 509.00 | 509.00 | 9,011 |
| 2024-12-04 | 513.00 | 519.00 | 481.00 | 514.00 | 514.00 | 15,093 |
| 2024-12-03 | 520.00 | 520.00 | 502.00 | 513.00 | 513.00 | 7,891 |
| 2024-12-02 | 524.00 | 524.00 | 513.00 | 517.00 | 517.00 | 22,558 |
| 2024-11-29 | 515.00 | 520.00 | 505.00 | 518.00 | 518.00 | 20,815 |
| 2024-11-28 | 521.00 | 525.00 | 503.00 | 515.00 | 515.00 | 9,473 |
| 2024-11-27 | 522.00 | 522.00 | 505.00 | 516.00 | 516.00 | 21,678 |
| 2024-11-26 | 528.00 | 528.00 | 500.00 | 522.00 | 522.00 | 18,278 |
| 2024-11-25 | 525.00 | 535.00 | 515.00 | 523.00 | 523.00 | 32,220 |
| 2024-11-22 | 520.00 | 520.00 | 502.00 | 520.00 | 520.00 | 28,636 |
| 2024-11-21 | 516.00 | 520.00 | 506.00 | 511.00 | 511.00 | 24,831 |
| 2024-11-20 | 525.00 | 525.00 | 493.00 | 511.00 | 511.00 | 19,464 |
| 2024-11-19 | 529.00 | 529.00 | 509.00 | 517.00 | 517.00 | 26,988 |
| 2024-11-15 | 499.00 | 525.00 | 499.00 | 522.00 | 522.00 | 86,353 |
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.