Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6,160.00 | 6,390.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1,210 |
| 2024-08-20 | 6,380.00 | 6,430.00 | 6,270.00 | 6,310.00 | 6,310.00 | 2,207 |
| 2024-08-19 | 6,460.00 | 6,550.00 | 6,330.00 | 6,380.00 | 6,380.00 | 3,056 |
| 2024-08-16 | 6,250.00 | 6,540.00 | 6,090.00 | 6,330.00 | 6,330.00 | 20,704 |
| 2024-08-15 | 5,990.00 | 6,210.00 | 5,990.00 | 6,170.00 | 6,170.00 | 1,736 |
| 2024-08-14 | 6,220.00 | 6,300.00 | 6,040.00 | 6,070.00 | 6,070.00 | 3,175 |
| 2024-08-13 | 6,230.00 | 6,480.00 | 6,110.00 | 6,170.00 | 6,170.00 | 3,229 |
| 2024-08-12 | 6,060.00 | 6,400.00 | 6,060.00 | 6,310.00 | 6,310.00 | 2,372 |
| 2024-08-09 | 6,500.00 | 6,550.00 | 6,320.00 | 6,370.00 | 6,370.00 | 867 |
| 2024-08-08 | 6,250.00 | 6,740.00 | 6,230.00 | 6,570.00 | 6,570.00 | 9,049 |
| 2024-08-07 | 6,260.00 | 6,590.00 | 6,260.00 | 6,350.00 | 6,350.00 | 2,956 |
| 2024-08-06 | 6,400.00 | 6,560.00 | 6,370.00 | 6,420.00 | 6,420.00 | 1,090 |
| 2024-08-05 | 6,430.00 | 6,430.00 | 5,780.00 | 6,340.00 | 6,340.00 | 8,686 |
| 2024-08-02 | 6,890.00 | 7,010.00 | 6,330.00 | 6,600.00 | 6,600.00 | 1,641 |
| 2024-08-01 | 6,700.00 | 6,890.00 | 6,140.00 | 6,760.00 | 6,760.00 | 3,677 |
| 2024-07-31 | 6,150.00 | 6,680.00 | 6,150.00 | 6,460.00 | 6,460.00 | 238 |
| 2024-07-30 | 6,310.00 | 6,420.00 | 5,920.00 | 6,040.00 | 6,040.00 | 3,658 |
| 2024-07-29 | 6,700.00 | 6,900.00 | 6,520.00 | 6,590.00 | 6,590.00 | 2,025 |
| 2024-07-26 | 6,890.00 | 6,890.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2,463 |
| 2024-07-25 | 7,200.00 | 7,200.00 | 6,800.00 | 6,810.00 | 6,810.00 | 473 |
| 2024-07-24 | 6,910.00 | 7,100.00 | 6,800.00 | 7,040.00 | 7,040.00 | 1,662 |
| 2024-07-23 | 7,020.00 | 7,150.00 | 6,970.00 | 7,040.00 | 7,040.00 | 3,236 |
| 2024-07-22 | 7,090.00 | 7,250.00 | 6,960.00 | 7,200.00 | 7,200.00 | 2,465 |
| 2024-07-19 | 7,240.00 | 7,240.00 | 7,060.00 | 7,100.00 | 7,100.00 | 1,147 |
| 2024-07-18 | 6,960.00 | 7,250.00 | 6,950.00 | 7,120.00 | 7,120.00 | 2,336 |
| 2024-07-17 | 6,800.00 | 7,060.00 | 6,610.00 | 6,980.00 | 6,980.00 | 1,737 |
| 2024-07-16 | 6,460.00 | 6,950.00 | 6,100.00 | 6,730.00 | 6,730.00 | 5,202 |
| 2024-07-15 | 7,100.00 | 7,250.00 | 6,400.00 | 6,410.00 | 6,410.00 | 11,498 |
| 2024-07-12 | 7,260.00 | 7,290.00 | 7,150.00 | 7,170.00 | 7,170.00 | 1,489 |
| 2024-07-11 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,933 |
| 2024-07-10 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 4,925 |
| 2024-07-08 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,486 |
| 2024-07-05 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,696 |
| 2024-07-04 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 3,096 |
| 2024-07-03 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 4,840 |
| 2024-07-02 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,720 |
| 2024-07-01 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 971 |
| 2024-06-28 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,655 |
| 2024-06-27 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 4,010 |
| 2024-06-26 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 3,201 |
| 2024-06-25 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 4,783 |
| 2024-06-24 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 3,738 |
| 2024-06-19 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,067 |
| 2024-06-18 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 1,600 |
| 2024-06-14 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,808 |
| 2024-06-13 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 4,307 |
| 2024-06-12 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 13,057 |
| 2024-06-11 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 7,674 |
| 2024-06-10 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 6,226 |
| 2024-06-07 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 4,001 |
| 2024-06-06 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,856 |
| 2024-06-05 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,154 |
| 2024-06-04 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 2,697 |
| 2024-06-03 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 3,895 |
| 2024-05-31 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 6,956 |
| 2024-05-30 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 14,651 |
| 2024-05-29 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 12,274 |
| 2024-05-28 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 15,129 |
| 2024-05-27 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 5,706.00 | 15,324 |
| 2024-05-24 | 5,646.00 | 5,750.00 | 5,250.00 | 5,706.00 | 5,706.00 | 4,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 38.5237 ARS |
| 2022-07-01 | 19.5327 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.