Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 4,350.00 | 4,400.00 | 4,210.00 | 4,266.00 | 4,266.00 | 18,215 |
| 2023-08-28 | 4,100.00 | 4,300.00 | 4,100.00 | 4,160.50 | 4,160.50 | 18,261 |
| 2023-08-25 | 3,750.00 | 4,000.00 | 3,550.00 | 3,933.00 | 3,933.00 | 46,589 |
| 2023-08-24 | 3,879.00 | 3,879.00 | 3,605.00 | 3,646.00 | 3,646.00 | 4,459 |
| 2023-08-23 | 3,700.00 | 3,800.00 | 3,600.00 | 3,708.50 | 3,708.50 | 13,454 |
| 2023-08-22 | 3,332.00 | 3,600.00 | 3,330.00 | 3,547.00 | 3,547.00 | 5,067 |
| 2023-08-18 | 3,150.00 | 3,515.00 | 2,900.00 | 3,335.00 | 3,335.00 | 6,666 |
| 2023-08-17 | 3,055.00 | 3,425.00 | 2,900.00 | 3,171.00 | 3,171.00 | 3,148 |
| 2023-08-16 | 2,791.00 | 3,050.00 | 2,791.00 | 3,037.50 | 3,037.50 | 6,144 |
| 2023-08-15 | 2,600.00 | 2,810.00 | 2,600.00 | 2,801.00 | 2,801.00 | 6,107 |
| 2023-08-14 | 2,354.50 | 2,630.00 | 2,350.00 | 2,566.00 | 2,566.00 | 3,157 |
| 2023-08-11 | 2,350.00 | 2,435.00 | 2,310.00 | 2,354.50 | 2,354.50 | 3,528 |
| 2023-08-10 | 2,210.00 | 2,350.00 | 2,200.00 | 2,281.00 | 2,281.00 | 2,359 |
| 2023-08-09 | 2,237.00 | 2,292.00 | 2,185.00 | 2,205.00 | 2,205.00 | 4,974 |
| 2023-08-08 | 2,380.00 | 2,380.00 | 2,151.50 | 2,237.00 | 2,237.00 | 9,254 |
| 2023-08-07 | 2,446.50 | 2,500.00 | 2,330.00 | 2,375.50 | 2,375.50 | 7,874 |
| 2023-08-04 | 2,565.00 | 2,565.00 | 2,400.00 | 2,447.50 | 2,447.50 | 5,353 |
| 2023-08-03 | 2,585.50 | 2,654.50 | 2,420.00 | 2,475.50 | 2,475.50 | 4,160 |
| 2023-08-02 | 2,556.00 | 2,665.50 | 2,400.00 | 2,585.50 | 2,585.50 | 5,585 |
| 2023-08-01 | 2,760.00 | 2,800.00 | 2,550.00 | 2,665.50 | 2,665.50 | 4,639 |
| 2023-07-31 | 2,551.00 | 2,800.00 | 2,551.00 | 2,752.00 | 2,752.00 | 12,650 |
| 2023-07-28 | 2,505.00 | 2,640.00 | 2,490.00 | 2,608.50 | 2,608.50 | 15,494 |
| 2023-07-27 | 2,400.00 | 2,510.00 | 2,200.00 | 2,409.00 | 2,409.00 | 9,716 |
| 2023-07-26 | 2,300.00 | 2,439.00 | 2,300.00 | 2,399.00 | 2,399.00 | 18,376 |
| 2023-07-25 | 2,150.00 | 2,300.00 | 2,150.00 | 2,196.00 | 2,196.00 | 10,740 |
| 2023-07-24 | 1,980.00 | 2,200.00 | 1,977.00 | 2,050.00 | 2,050.00 | 5,677 |
| 2023-07-21 | 1,900.00 | 1,915.00 | 1,881.00 | 1,901.00 | 1,901.00 | 3,651 |
| 2023-07-20 | 1,945.00 | 1,945.00 | 1,861.50 | 1,875.50 | 1,875.50 | 1,893 |
| 2023-07-19 | 1,941.00 | 1,980.00 | 1,865.00 | 1,946.00 | 1,946.00 | 1,253 |
| 2023-07-18 | 1,936.00 | 1,979.00 | 1,875.00 | 1,940.00 | 1,940.00 | 3,269 |
| 2023-07-17 | 1,850.00 | 1,935.00 | 1,850.00 | 1,928.00 | 1,928.00 | 1,726 |
| 2023-07-14 | 1,850.00 | 1,920.00 | 1,850.00 | 1,865.00 | 1,865.00 | 3,162 |
| 2023-07-13 | 1,850.00 | 1,930.00 | 1,850.00 | 1,918.00 | 1,918.00 | 5,087 |
| 2023-07-12 | 1,855.00 | 1,915.00 | 1,822.00 | 1,885.50 | 1,885.50 | 1,861 |
| 2023-07-11 | 1,922.00 | 1,990.00 | 1,750.00 | 1,844.50 | 1,844.50 | 8,677 |
| 2023-07-10 | 1,950.00 | 2,018.00 | 1,900.00 | 1,910.00 | 1,910.00 | 9,115 |
| 2023-07-07 | 1,840.00 | 2,000.00 | 1,800.00 | 1,889.50 | 1,889.50 | 10,142 |
| 2023-07-06 | 1,690.00 | 1,836.00 | 1,690.00 | 1,805.00 | 1,805.00 | 5,522 |
| 2023-07-05 | 1,705.00 | 1,780.00 | 1,650.00 | 1,687.00 | 1,687.00 | 8,859 |
| 2023-07-04 | 1,599.50 | 1,700.00 | 1,549.00 | 1,633.50 | 1,633.50 | 4,485 |
| 2023-07-03 | 1,450.00 | 1,560.00 | 1,450.00 | 1,557.00 | 1,557.00 | 1,942 |
| 2023-06-30 | 1,417.00 | 1,434.00 | 1,365.50 | 1,416.00 | 1,416.00 | 926 |
| 2023-06-29 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1,860 |
| 2023-06-28 | 1,400.00 | 1,410.50 | 1,355.00 | 1,394.00 | 1,394.00 | 2,306 |
| 2023-06-27 | 1,365.00 | 1,390.00 | 1,359.00 | 1,370.50 | 1,370.50 | 3,178 |
| 2023-06-26 | 1,335.00 | 1,400.00 | 1,301.50 | 1,348.00 | 1,348.00 | 4,835 |
| 2023-06-23 | 1,376.00 | 1,398.00 | 1,300.00 | 1,307.00 | 1,307.00 | 3,340 |
| 2023-06-22 | 1,400.00 | 1,440.00 | 1,340.00 | 1,347.00 | 1,347.00 | 1,196 |
| 2023-06-21 | 1,370.00 | 1,400.00 | 1,350.00 | 1,359.50 | 1,359.50 | 5,063 |
| 2023-06-16 | 1,300.00 | 1,361.00 | 1,295.00 | 1,360.00 | 1,360.00 | 1,844 |
| 2023-06-15 | 1,205.00 | 1,310.00 | 1,205.00 | 1,305.00 | 1,305.00 | 4,568 |
| 2023-06-14 | 1,260.00 | 1,260.00 | 1,200.00 | 1,208.00 | 1,208.00 | 3,056 |
| 2023-06-13 | 1,260.00 | 1,310.00 | 1,246.00 | 1,250.50 | 1,250.50 | 1,429 |
| 2023-06-12 | 1,315.50 | 1,316.00 | 1,250.00 | 1,298.00 | 1,298.00 | 3,203 |
| 2023-06-09 | 1,314.00 | 1,320.00 | 1,260.00 | 1,291.00 | 1,291.00 | 2,923 |
| 2023-06-08 | 1,250.00 | 1,320.00 | 1,200.00 | 1,303.50 | 1,303.50 | 4,104 |
| 2023-06-07 | 1,233.50 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2,935 |
| 2023-06-06 | 1,280.00 | 1,301.00 | 1,250.00 | 1,285.00 | 1,285.00 | 3,344 |
| 2023-06-05 | 1,260.00 | 1,294.00 | 1,223.00 | 1,264.50 | 1,264.50 | 2,764 |
| 2023-06-02 | 1,263.00 | 1,313.00 | 1,233.50 | 1,267.50 | 1,267.50 | 4,052 |
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.