Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,800.00 | 5,800.00 | 5,550.00 | 5,579.00 | 5,579.00 | 6,064 |
| 2024-05-22 | 5,615.00 | 5,695.00 | 5,511.00 | 5,599.50 | 5,599.50 | 6,534 |
| 2024-05-21 | 5,351.50 | 5,600.00 | 5,250.00 | 5,553.00 | 5,553.00 | 11,704 |
| 2024-05-20 | 5,300.00 | 5,388.00 | 5,210.00 | 5,282.50 | 5,282.50 | 3,204 |
| 2024-05-17 | 5,338.00 | 5,338.00 | 5,172.00 | 5,303.50 | 5,303.50 | 3,867 |
| 2024-05-16 | 5,550.00 | 5,550.00 | 5,202.00 | 5,283.00 | 5,283.00 | 2,328 |
| 2024-05-15 | 5,202.00 | 5,448.50 | 5,202.00 | 5,299.50 | 5,299.50 | 2,611 |
| 2024-05-14 | 5,300.00 | 5,500.00 | 5,115.00 | 5,215.50 | 5,215.50 | 2,029 |
| 2024-05-13 | 5,325.00 | 5,599.00 | 5,210.00 | 5,284.50 | 5,284.50 | 1,191 |
| 2024-05-10 | 5,230.00 | 5,390.00 | 5,032.00 | 5,300.00 | 5,300.00 | 13,201 |
| 2024-05-09 | 5,350.00 | 5,350.00 | 4,990.00 | 5,031.50 | 5,031.50 | 2,867 |
| 2024-05-08 | 5,300.00 | 5,330.00 | 5,100.00 | 5,197.00 | 5,197.00 | 2,010 |
| 2024-05-07 | 5,550.00 | 5,552.00 | 5,100.00 | 5,322.50 | 5,322.50 | 7,631 |
| 2024-05-06 | 5,000.00 | 5,769.00 | 4,910.00 | 5,519.00 | 5,519.00 | 12,045 |
| 2024-05-03 | 5,245.00 | 5,323.50 | 4,900.00 | 5,188.00 | 5,188.00 | 10,978 |
| 2024-05-02 | 4,750.00 | 5,280.00 | 4,725.00 | 5,195.00 | 5,195.00 | 3,644 |
| 2024-04-30 | 4,600.00 | 4,886.00 | 4,600.00 | 4,704.50 | 4,704.50 | 3,795 |
| 2024-04-29 | 4,391.00 | 4,700.00 | 4,391.00 | 4,547.50 | 4,547.50 | 4,392 |
| 2024-04-26 | 4,490.00 | 4,693.50 | 4,490.00 | 4,573.50 | 4,573.50 | 637 |
| 2024-04-25 | 4,515.00 | 4,590.00 | 4,482.00 | 4,521.50 | 4,521.50 | 1,612 |
| 2024-04-24 | 4,647.00 | 4,700.00 | 4,505.00 | 4,570.00 | 4,570.00 | 471 |
| 2024-04-23 | 4,898.00 | 4,899.50 | 4,615.00 | 4,693.50 | 4,693.50 | 1,825 |
| 2024-04-22 | 4,452.00 | 4,785.00 | 4,445.50 | 4,686.50 | 4,686.50 | 6,224 |
| 2024-04-19 | 4,615.00 | 4,615.00 | 4,470.00 | 4,528.50 | 4,528.50 | 2,103 |
| 2024-04-18 | 4,585.00 | 4,631.00 | 4,451.00 | 4,554.00 | 4,554.00 | 3,695 |
| 2024-04-17 | 4,666.00 | 4,700.00 | 4,531.00 | 4,581.50 | 4,581.50 | 4,015 |
| 2024-04-16 | 4,555.00 | 4,620.00 | 4,250.00 | 4,598.50 | 4,598.50 | 5,356 |
| 2024-04-15 | 4,617.00 | 4,870.00 | 4,613.00 | 4,740.50 | 4,740.50 | 2,002 |
| 2024-04-12 | 4,800.00 | 4,888.00 | 4,709.00 | 4,769.50 | 4,769.50 | 2,700 |
| 2024-04-11 | 4,900.00 | 4,900.00 | 4,702.00 | 4,792.50 | 4,792.50 | 67 |
| 2024-04-10 | 4,900.00 | 5,144.00 | 4,605.00 | 4,739.00 | 4,739.00 | 8,125 |
| 2024-04-09 | 5,220.00 | 5,249.50 | 5,000.00 | 5,087.50 | 5,087.50 | 7,413 |
| 2024-04-08 | 5,221.00 | 5,223.00 | 4,980.00 | 5,074.50 | 5,074.50 | 1,607 |
| 2024-04-05 | 5,271.00 | 5,367.00 | 5,030.00 | 5,112.00 | 5,112.00 | 4,453 |
| 2024-04-04 | 5,055.00 | 5,250.00 | 4,853.00 | 5,163.00 | 5,163.00 | 5,731 |
| 2024-04-03 | 5,080.00 | 5,250.00 | 4,877.00 | 5,048.50 | 5,048.50 | 9,488 |
| 2024-03-27 | 5,245.00 | 5,245.00 | 5,010.00 | 5,090.50 | 5,090.50 | 2,294 |
| 2024-03-26 | 5,199.00 | 5,269.50 | 5,010.00 | 5,131.50 | 5,131.50 | 1,266 |
| 2024-03-25 | 5,269.00 | 5,500.00 | 5,016.50 | 5,198.00 | 5,198.00 | 2,113 |
| 2024-03-22 | 5,355.00 | 5,600.00 | 5,150.00 | 5,269.50 | 5,269.50 | 4,946 |
| 2024-03-21 | 5,250.00 | 5,299.00 | 4,970.00 | 5,240.00 | 5,240.00 | 9,264 |
| 2024-03-20 | 5,284.00 | 5,300.00 | 5,011.50 | 5,163.50 | 5,163.50 | 10,589 |
| 2024-03-19 | 5,000.00 | 5,200.00 | 4,750.00 | 5,105.50 | 5,105.50 | 9,188 |
| 2024-03-18 | 5,030.00 | 5,140.00 | 4,780.00 | 4,990.00 | 4,990.00 | 3,292 |
| 2024-03-15 | 4,850.00 | 5,049.00 | 4,805.00 | 5,008.50 | 5,008.50 | 1,312 |
| 2024-03-14 | 5,100.00 | 5,100.00 | 4,752.00 | 4,880.00 | 4,880.00 | 2,009 |
| 2024-03-13 | 5,100.00 | 5,250.00 | 4,900.00 | 5,014.00 | 5,014.00 | 3,198 |
| 2024-03-12 | 4,600.00 | 5,100.00 | 4,600.00 | 5,095.00 | 5,095.00 | 2,477 |
| 2024-03-11 | 4,915.50 | 4,915.50 | 4,300.00 | 4,632.00 | 4,632.00 | 6,891 |
| 2024-03-08 | 4,610.00 | 5,000.00 | 4,610.00 | 4,754.50 | 4,754.50 | 3,144 |
| 2024-03-07 | 4,400.00 | 4,750.00 | 4,400.00 | 4,666.00 | 4,666.00 | 1,616 |
| 2024-03-06 | 4,750.00 | 5,100.00 | 4,600.00 | 4,800.00 | 4,800.00 | 3,279 |
| 2024-03-05 | 4,980.00 | 4,980.00 | 4,680.00 | 4,735.50 | 4,735.50 | 3,432 |
| 2024-03-04 | 5,220.00 | 5,398.50 | 4,936.00 | 4,993.00 | 4,993.00 | 5,500 |
| 2024-03-01 | 4,850.00 | 5,070.00 | 4,720.50 | 4,981.00 | 4,981.00 | 7,115 |
| 2024-02-29 | 4,880.00 | 4,880.00 | 4,660.00 | 4,781.00 | 4,781.00 | 4,547 |
| 2024-02-28 | 5,040.00 | 5,040.00 | 4,600.00 | 4,738.00 | 4,738.00 | 5,174 |
| 2024-02-27 | 5,300.00 | 5,300.00 | 5,050.00 | 5,067.50 | 5,067.50 | 7,969 |
| 2024-02-26 | 5,016.00 | 5,300.00 | 5,016.00 | 5,292.50 | 5,292.50 | 7,665 |
| 2024-02-23 | 5,440.00 | 5,440.00 | 5,030.50 | 5,225.00 | 5,225.00 | 3,646 |
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.