Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5,300.00 | 5,300.00 | 4,968.00 | 5,181.00 | 5,181.00 | 5,896 |
| 2024-02-21 | 5,300.00 | 5,395.00 | 5,020.00 | 5,054.50 | 5,054.50 | 1,725 |
| 2024-02-20 | 5,494.00 | 5,600.00 | 5,201.00 | 5,313.50 | 5,313.50 | 1,754 |
| 2024-02-19 | 5,600.00 | 5,700.50 | 5,300.00 | 5,494.00 | 5,494.00 | 1,272 |
| 2024-02-16 | 5,590.00 | 5,600.00 | 5,351.00 | 5,567.50 | 5,567.50 | 2,020 |
| 2024-02-15 | 5,571.00 | 5,750.00 | 5,151.00 | 5,449.00 | 5,449.00 | 6,273 |
| 2024-02-14 | 5,800.00 | 5,801.00 | 5,600.00 | 5,652.00 | 5,652.00 | 2,142 |
| 2024-02-09 | 6,310.50 | 6,400.00 | 5,455.00 | 5,800.50 | 5,800.50 | 7,881 |
| 2024-02-08 | 5,610.00 | 6,430.00 | 5,400.00 | 6,067.50 | 6,067.50 | 3,659 |
| 2024-02-07 | 5,950.00 | 6,020.00 | 5,400.00 | 5,650.00 | 5,650.00 | 7,619 |
| 2024-02-06 | 6,098.00 | 6,098.00 | 5,600.00 | 6,055.00 | 6,055.00 | 3,614 |
| 2024-02-05 | 6,385.00 | 6,575.00 | 6,000.00 | 6,003.00 | 6,003.00 | 9,016 |
| 2024-02-02 | 6,200.00 | 6,450.00 | 5,915.00 | 6,384.50 | 6,384.50 | 7,507 |
| 2024-02-01 | 6,198.00 | 6,200.00 | 5,905.00 | 6,189.50 | 6,189.50 | 4,128 |
| 2024-01-31 | 6,160.00 | 6,300.00 | 5,916.00 | 6,116.50 | 6,116.50 | 3,327 |
| 2024-01-30 | 6,067.00 | 6,270.00 | 5,885.00 | 6,165.50 | 6,165.50 | 1,385 |
| 2024-01-29 | 6,001.00 | 6,200.00 | 5,850.00 | 6,067.50 | 6,067.50 | 1,630 |
| 2024-01-26 | 6,420.00 | 6,450.00 | 6,100.00 | 6,227.50 | 6,227.50 | 2,470 |
| 2024-01-25 | 6,150.00 | 6,457.00 | 6,150.00 | 6,342.50 | 6,342.50 | 5,214 |
| 2024-01-24 | 6,200.00 | 6,300.00 | 5,850.00 | 6,210.50 | 6,210.50 | 10,022 |
| 2024-01-23 | 6,388.00 | 6,395.00 | 6,070.00 | 6,100.00 | 6,100.00 | 2,051 |
| 2024-01-22 | 6,299.00 | 6,400.00 | 6,020.00 | 6,352.50 | 6,352.50 | 6,583 |
| 2024-01-19 | 6,300.00 | 6,400.00 | 5,750.00 | 6,229.50 | 6,229.50 | 11,147 |
| 2024-01-18 | 6,250.00 | 6,449.00 | 6,120.00 | 6,332.00 | 6,332.00 | 4,151 |
| 2024-01-17 | 6,100.00 | 6,422.00 | 5,900.00 | 6,296.00 | 6,296.00 | 9,854 |
| 2024-01-16 | 6,000.00 | 6,050.00 | 5,510.00 | 6,000.00 | 6,000.00 | 6,608 |
| 2024-01-15 | 5,750.00 | 6,148.50 | 5,355.00 | 5,785.00 | 5,785.00 | 10,504 |
| 2024-01-12 | 5,800.00 | 5,850.00 | 5,481.00 | 5,594.00 | 5,594.00 | 8,244 |
| 2024-01-11 | 5,551.00 | 5,720.00 | 5,551.00 | 5,673.50 | 5,673.50 | 6,255 |
| 2024-01-10 | 5,441.50 | 5,550.00 | 5,236.00 | 5,533.00 | 5,533.00 | 5,168 |
| 2024-01-09 | 5,699.00 | 5,795.00 | 5,311.00 | 5,441.00 | 5,441.00 | 4,018 |
| 2024-01-08 | 5,295.00 | 5,699.00 | 5,105.00 | 5,526.50 | 5,526.50 | 7,664 |
| 2024-01-05 | 5,246.00 | 5,545.00 | 5,155.00 | 5,356.00 | 5,356.00 | 5,641 |
| 2024-01-04 | 5,200.00 | 5,320.00 | 5,003.00 | 5,243.00 | 5,243.00 | 7,908 |
| 2024-01-03 | 5,200.00 | 5,265.00 | 4,830.00 | 5,199.50 | 5,199.50 | 7,913 |
| 2024-01-02 | 5,000.00 | 5,204.50 | 4,850.00 | 5,095.50 | 5,095.50 | 3,577 |
| 2023-12-29 | 4,950.00 | 5,080.00 | 4,850.00 | 5,000.00 | 5,000.00 | 4,408 |
| 2023-12-28 | 4,800.00 | 4,850.00 | 4,300.00 | 4,813.00 | 4,813.00 | 12,953 |
| 2023-12-27 | 5,136.00 | 5,136.00 | 4,800.00 | 4,841.50 | 4,841.50 | 1,714 |
| 2023-12-26 | 5,402.00 | 5,402.00 | 4,950.00 | 5,136.00 | 5,136.00 | 1,334 |
| 2023-12-22 | 5,390.00 | 5,600.00 | 5,355.00 | 5,391.00 | 5,391.00 | 1,879 |
| 2023-12-21 | 5,270.50 | 5,699.00 | 5,270.50 | 5,404.50 | 5,404.50 | 4,213 |
| 2023-12-20 | 5,299.00 | 5,345.00 | 5,100.00 | 5,221.00 | 5,221.00 | 3,810 |
| 2023-12-19 | 5,500.00 | 5,500.00 | 5,106.00 | 5,310.50 | 5,310.50 | 3,640 |
| 2023-12-18 | 5,650.00 | 5,700.00 | 5,222.50 | 5,466.50 | 5,466.50 | 3,752 |
| 2023-12-15 | 6,100.00 | 6,100.00 | 5,500.00 | 5,655.50 | 5,655.50 | 3,139 |
| 2023-12-14 | 6,000.00 | 6,000.00 | 5,670.00 | 5,955.50 | 5,955.50 | 10,135 |
| 2023-12-13 | 5,800.00 | 6,040.00 | 5,660.00 | 5,785.50 | 5,785.50 | 11,773 |
| 2023-12-12 | 5,700.00 | 5,880.00 | 5,451.00 | 5,763.50 | 5,763.50 | 14,903 |
| 2023-12-11 | 5,700.00 | 5,799.00 | 5,400.00 | 5,691.50 | 5,691.50 | 9,480 |
| 2023-12-07 | 5,225.50 | 5,700.00 | 5,120.00 | 5,513.00 | 5,513.00 | 11,051 |
| 2023-12-06 | 5,030.00 | 5,300.00 | 5,030.00 | 5,240.00 | 5,240.00 | 11,169 |
| 2023-12-05 | 5,000.00 | 5,250.00 | 4,704.00 | 5,204.50 | 5,204.50 | 12,281 |
| 2023-12-04 | 5,000.50 | 5,250.00 | 4,800.00 | 4,993.00 | 4,993.00 | 5,323 |
| 2023-12-01 | 4,598.00 | 4,900.00 | 4,598.00 | 4,875.00 | 4,875.00 | 6,755 |
| 2023-11-30 | 4,700.00 | 4,700.00 | 4,400.00 | 4,565.00 | 4,565.00 | 2,810 |
| 2023-11-29 | 4,650.00 | 4,820.00 | 4,530.00 | 4,689.50 | 4,689.50 | 4,240 |
| 2023-11-28 | 4,900.00 | 4,985.00 | 4,581.00 | 4,634.00 | 4,634.00 | 2,518 |
| 2023-11-27 | 5,400.00 | 5,400.00 | 4,900.00 | 4,939.50 | 4,939.50 | 3,055 |
| 2023-11-24 | 5,314.00 | 5,550.00 | 5,200.00 | 5,371.50 | 5,371.50 | 8,004 |
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.