Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 5,314.00 | 5,550.00 | 5,200.00 | 5,371.50 | 5,371.50 | 8,004 |
| 2023-11-23 | 5,304.00 | 5,600.00 | 5,225.00 | 5,314.00 | 5,314.00 | 4,919 |
| 2023-11-22 | 5,000.00 | 5,600.00 | 5,000.00 | 5,228.50 | 5,228.50 | 8,554 |
| 2023-11-21 | 4,825.00 | 5,450.00 | 4,705.50 | 4,953.00 | 4,953.00 | 7,842 |
| 2023-11-17 | 4,190.00 | 4,300.00 | 4,020.00 | 4,221.50 | 4,221.50 | 3,145 |
| 2023-11-16 | 4,300.00 | 4,449.50 | 4,180.00 | 4,280.50 | 4,280.50 | 1,776 |
| 2023-11-15 | 4,460.00 | 4,680.00 | 4,236.50 | 4,464.50 | 4,464.50 | 5,712 |
| 2023-11-14 | 4,599.00 | 4,605.00 | 4,400.00 | 4,464.00 | 4,464.00 | 2,162 |
| 2023-11-13 | 4,650.00 | 4,790.00 | 4,560.00 | 4,671.50 | 4,671.50 | 2,330 |
| 2023-11-10 | 4,660.00 | 5,000.00 | 4,630.00 | 4,857.00 | 4,857.00 | 2,328 |
| 2023-11-09 | 4,300.00 | 4,699.00 | 4,150.00 | 4,601.00 | 4,601.00 | 3,294 |
| 2023-11-08 | 4,550.00 | 4,600.00 | 4,301.00 | 4,395.00 | 4,395.00 | 2,496 |
| 2023-11-07 | 4,800.00 | 4,800.00 | 4,535.00 | 4,665.00 | 4,665.00 | 3,845 |
| 2023-11-06 | 4,915.50 | 4,915.50 | 4,915.50 | 4,915.50 | 4,915.50 | 0 |
| 2023-11-03 | 4,950.00 | 5,099.00 | 4,600.50 | 4,915.50 | 4,915.50 | 4,428 |
| 2023-11-02 | 4,900.00 | 5,200.00 | 4,800.00 | 4,849.50 | 4,849.50 | 2,568 |
| 2023-11-01 | 4,250.00 | 4,875.00 | 4,100.00 | 4,850.00 | 4,850.00 | 6,504 |
| 2023-10-31 | 4,400.00 | 4,463.00 | 3,951.00 | 4,236.50 | 4,236.50 | 1,088 |
| 2023-10-30 | 4,850.00 | 4,850.00 | 4,400.00 | 4,463.00 | 4,463.00 | 8,072 |
| 2023-10-27 | 5,400.00 | 5,490.00 | 4,980.00 | 5,015.00 | 5,015.00 | 2,106 |
| 2023-10-26 | 5,130.00 | 5,400.00 | 5,100.00 | 5,253.50 | 5,253.50 | 3,709 |
| 2023-10-25 | 5,000.00 | 5,400.00 | 4,505.00 | 5,073.50 | 5,073.50 | 5,473 |
| 2023-10-24 | 5,598.50 | 5,640.00 | 5,000.00 | 5,117.50 | 5,117.50 | 2,271 |
| 2023-10-23 | 5,200.00 | 5,570.00 | 4,805.00 | 5,383.00 | 5,383.00 | 3,574 |
| 2023-10-20 | 5,343.50 | 5,690.00 | 5,151.00 | 5,573.50 | 5,573.50 | 5,626 |
| 2023-10-19 | 5,500.00 | 5,750.00 | 5,132.00 | 5,343.50 | 5,343.50 | 3,522 |
| 2023-10-18 | 5,625.00 | 5,625.00 | 5,200.00 | 5,401.50 | 5,401.50 | 6,099 |
| 2023-10-17 | 5,850.00 | 5,970.00 | 5,452.00 | 5,630.00 | 5,630.00 | 9,528 |
| 2023-10-12 | 5,620.00 | 5,900.00 | 5,601.00 | 5,855.50 | 5,855.50 | 6,867 |
| 2023-10-11 | 5,875.00 | 5,980.50 | 5,302.50 | 5,624.50 | 5,624.50 | 8,046 |
| 2023-10-10 | 5,790.00 | 6,055.00 | 5,702.00 | 5,849.50 | 5,849.50 | 7,359 |
| 2023-10-09 | 5,725.00 | 5,822.00 | 5,590.00 | 5,744.50 | 5,744.50 | 5,470 |
| 2023-10-06 | 5,400.00 | 5,845.00 | 5,215.00 | 5,527.50 | 5,527.50 | 8,294 |
| 2023-10-05 | 4,900.00 | 5,500.00 | 4,900.00 | 5,415.00 | 5,415.00 | 15,306 |
| 2023-10-04 | 4,607.00 | 4,850.00 | 4,460.00 | 4,805.00 | 4,805.00 | 23,715 |
| 2023-10-03 | 5,150.00 | 5,150.00 | 4,630.00 | 4,703.00 | 4,703.00 | 12,656 |
| 2023-10-02 | 5,499.00 | 5,499.00 | 5,080.00 | 5,115.00 | 5,115.00 | 7,378 |
| 2023-09-29 | 5,850.00 | 5,850.00 | 5,065.00 | 5,280.00 | 5,280.00 | 28,622 |
| 2023-09-28 | 5,550.00 | 5,900.00 | 5,550.00 | 5,759.50 | 5,759.50 | 17,276 |
| 2023-09-27 | 5,350.00 | 5,718.00 | 5,350.00 | 5,578.00 | 5,578.00 | 34,924 |
| 2023-09-26 | 4,810.00 | 5,210.00 | 4,670.00 | 5,170.50 | 5,170.50 | 23,239 |
| 2023-09-25 | 4,615.00 | 5,039.00 | 4,530.00 | 4,813.50 | 4,813.50 | 20,443 |
| 2023-09-22 | 4,090.00 | 4,700.00 | 4,090.00 | 4,455.00 | 4,455.00 | 11,227 |
| 2023-09-21 | 3,915.00 | 4,289.00 | 3,900.00 | 4,235.00 | 4,235.00 | 16,800 |
| 2023-09-20 | 3,840.00 | 3,930.00 | 3,835.00 | 3,879.50 | 3,879.50 | 16,869 |
| 2023-09-19 | 3,750.00 | 3,790.00 | 3,480.50 | 3,741.00 | 3,741.00 | 5,632 |
| 2023-09-18 | 3,825.00 | 3,850.00 | 3,657.00 | 3,713.00 | 3,713.00 | 3,170 |
| 2023-09-15 | 3,450.00 | 3,850.00 | 3,450.00 | 3,750.00 | 3,750.00 | 11,007 |
| 2023-09-14 | 3,300.00 | 3,670.00 | 3,300.00 | 3,555.50 | 3,555.50 | 15,927 |
| 2023-09-13 | 3,110.00 | 3,400.00 | 3,050.00 | 3,270.00 | 3,270.00 | 9,823 |
| 2023-09-12 | 3,020.00 | 3,130.00 | 2,861.00 | 3,108.00 | 3,108.00 | 17,130 |
| 2023-09-11 | 3,443.00 | 3,443.00 | 3,000.00 | 3,059.00 | 3,059.00 | 6,494 |
| 2023-09-08 | 3,460.00 | 3,625.00 | 3,279.50 | 3,327.50 | 3,327.50 | 5,983 |
| 2023-09-07 | 3,760.00 | 3,760.00 | 3,415.00 | 3,479.00 | 3,479.00 | 6,728 |
| 2023-09-06 | 3,890.00 | 3,910.00 | 3,672.50 | 3,757.00 | 3,757.00 | 3,018 |
| 2023-09-05 | 4,100.00 | 4,100.00 | 3,653.00 | 3,892.50 | 3,892.50 | 4,578 |
| 2023-09-04 | 4,130.00 | 4,200.00 | 3,970.00 | 4,029.50 | 4,029.50 | 3,613 |
| 2023-09-01 | 4,140.00 | 4,242.00 | 4,001.00 | 4,197.50 | 4,197.50 | 5,058 |
| 2023-08-31 | 4,100.00 | 4,274.00 | 4,000.00 | 4,024.50 | 4,024.50 | 3,057 |
| 2023-08-30 | 4,400.00 | 4,500.00 | 3,960.00 | 4,070.00 | 4,070.00 | 62,772 |
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.