Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 1,256.00 | 1,290.00 | 1,256.00 | 1,263.00 | 1,263.00 | 1,508 |
| 2023-05-31 | 1,279.00 | 1,279.00 | 1,180.00 | 1,254.50 | 1,254.50 | 4,449 |
| 2023-05-30 | 1,250.00 | 1,280.00 | 1,211.00 | 1,279.00 | 1,279.00 | 571 |
| 2023-05-29 | 1,220.00 | 1,284.50 | 1,188.00 | 1,239.50 | 1,239.50 | 2,105 |
| 2023-05-24 | 1,230.00 | 1,270.00 | 1,210.00 | 1,237.50 | 1,237.50 | 4,275 |
| 2023-05-23 | 1,267.00 | 1,319.50 | 1,222.00 | 1,278.50 | 1,278.50 | 2,208 |
| 2023-05-22 | 1,220.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,219.00 | 3,779 |
| 2023-05-19 | 1,210.00 | 1,210.00 | 1,170.00 | 1,208.00 | 1,208.00 | 1,084 |
| 2023-05-18 | 1,145.00 | 1,200.00 | 1,145.00 | 1,189.50 | 1,189.50 | 2,728 |
| 2023-05-17 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2,100 |
| 2023-05-16 | 1,080.00 | 1,149.00 | 1,060.00 | 1,114.00 | 1,114.00 | 4,059 |
| 2023-05-15 | 1,089.00 | 1,089.00 | 1,053.00 | 1,070.00 | 1,070.00 | 4,051 |
| 2023-05-12 | 990.00 | 1,090.00 | 990.00 | 1,052.50 | 1,052.50 | 7,251 |
| 2023-05-11 | 1,039.00 | 1,039.00 | 985.50 | 993.00 | 993.00 | 1,953 |
| 2023-05-10 | 1,080.00 | 1,096.00 | 1,007.00 | 1,028.50 | 1,028.50 | 1,561 |
| 2023-05-09 | 1,040.00 | 1,060.00 | 1,005.00 | 1,058.50 | 1,058.50 | 1,757 |
| 2023-05-08 | 1,039.00 | 1,039.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,312 |
| 2023-05-05 | 1,055.00 | 1,055.00 | 1,025.00 | 1,038.50 | 1,038.50 | 513 |
| 2023-05-04 | 1,000.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 7,075 |
| 2023-05-03 | 1,024.00 | 1,069.00 | 1,000.00 | 1,018.50 | 1,018.50 | 1,211 |
| 2023-05-02 | 1,024.00 | 1,024.00 | 1,000.00 | 1,003.00 | 1,003.00 | 626 |
| 2023-04-28 | 950.00 | 1,005.00 | 901.00 | 1,001.00 | 1,001.00 | 2,454 |
| 2023-04-27 | 1,025.00 | 1,025.00 | 936.00 | 956.50 | 956.50 | 2,464 |
| 2023-04-26 | 1,035.00 | 1,080.00 | 1,010.00 | 1,018.00 | 1,018.00 | 8,779 |
| 2023-04-25 | 960.00 | 1,050.00 | 957.00 | 991.50 | 991.50 | 7,618 |
| 2023-04-24 | 860.00 | 944.00 | 860.00 | 919.00 | 919.00 | 10,293 |
| 2023-04-21 | 800.00 | 900.00 | 788.00 | 865.50 | 865.50 | 8,534 |
| 2023-04-20 | 770.00 | 780.00 | 753.50 | 778.50 | 778.50 | 5,320 |
| 2023-04-19 | 770.00 | 785.00 | 752.50 | 785.00 | 785.00 | 2,768 |
| 2023-04-18 | 780.00 | 780.00 | 751.00 | 780.00 | 780.00 | 4,703 |
| 2023-04-17 | 725.00 | 765.00 | 725.00 | 761.50 | 761.50 | 3,937 |
| 2023-04-14 | 730.00 | 755.00 | 730.00 | 748.50 | 748.50 | 3,423 |
| 2023-04-13 | 755.00 | 755.00 | 717.00 | 737.00 | 737.00 | 1,758 |
| 2023-04-12 | 713.00 | 740.00 | 713.00 | 734.50 | 734.50 | 1,679 |
| 2023-04-11 | 735.00 | 739.00 | 705.00 | 725.50 | 725.50 | 2,324 |
| 2023-04-10 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 485 |
| 2023-04-05 | 720.00 | 722.00 | 705.00 | 722.00 | 722.00 | 893 |
| 2023-04-04 | 743.00 | 749.50 | 710.00 | 720.00 | 720.00 | 1,936 |
| 2023-04-03 | 730.00 | 785.00 | 730.00 | 749.50 | 749.50 | 3,284 |
| 2023-03-31 | 710.00 | 730.00 | 708.00 | 727.50 | 727.50 | 4,198 |
| 2023-03-30 | 710.00 | 725.00 | 702.00 | 723.50 | 723.50 | 5,075 |
| 2023-03-29 | 712.00 | 715.00 | 700.00 | 714.00 | 714.00 | 4,880 |
| 2023-03-28 | 650.00 | 711.00 | 650.00 | 695.00 | 695.00 | 4,840 |
| 2023-03-27 | 650.50 | 685.00 | 650.00 | 678.50 | 678.50 | 3,101 |
| 2023-03-23 | 670.00 | 670.00 | 651.00 | 660.00 | 660.00 | 11,016 |
| 2023-03-22 | 650.00 | 690.00 | 650.00 | 670.00 | 670.00 | 356 |
| 2023-03-21 | 677.00 | 690.00 | 667.00 | 674.50 | 674.50 | 1,693 |
| 2023-03-20 | 680.00 | 681.00 | 680.00 | 681.00 | 681.00 | 321 |
| 2023-03-17 | 692.00 | 699.00 | 675.00 | 680.00 | 680.00 | 2,391 |
| 2023-03-16 | 652.00 | 690.00 | 652.00 | 680.00 | 680.00 | 2,432 |
| 2023-03-15 | 680.00 | 680.00 | 635.00 | 652.50 | 652.50 | 18,955 |
| 2023-03-14 | 690.00 | 700.00 | 681.00 | 686.50 | 686.50 | 3,747 |
| 2023-03-13 | 680.00 | 690.00 | 660.00 | 681.00 | 681.00 | 3,901 |
| 2023-03-10 | 700.50 | 710.00 | 687.00 | 690.00 | 690.00 | 1,814 |
| 2023-03-09 | 710.00 | 726.50 | 710.00 | 710.00 | 710.00 | 3,703 |
| 2023-03-08 | 695.50 | 700.00 | 693.00 | 700.00 | 700.00 | 2,424 |
| 2023-03-07 | 695.00 | 720.00 | 685.00 | 710.00 | 710.00 | 5,533 |
| 2023-03-06 | 707.50 | 725.00 | 675.00 | 717.00 | 717.00 | 17,526 |
| 2023-03-03 | 730.00 | 730.00 | 700.00 | 714.50 | 714.50 | 1,438 |
| 2023-03-02 | 721.00 | 735.00 | 696.00 | 725.00 | 725.00 | 2,375 |
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.