Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 719.00 | 725.00 | 690.50 | 720.00 | 720.00 | 3,200 |
| 2023-02-28 | 740.00 | 740.00 | 625.00 | 715.00 | 715.00 | 36,081 |
| 2023-02-27 | 703.00 | 735.00 | 703.00 | 734.50 | 734.50 | 776 |
| 2023-02-24 | 718.00 | 740.00 | 695.00 | 736.00 | 736.00 | 8,901 |
| 2023-02-23 | 700.00 | 700.00 | 695.00 | 696.00 | 696.00 | 2,244 |
| 2023-02-22 | 730.00 | 730.00 | 682.00 | 700.00 | 700.00 | 1,288 |
| 2023-02-17 | 744.00 | 744.00 | 720.00 | 729.00 | 729.00 | 4,911 |
| 2023-02-16 | 707.00 | 742.00 | 706.50 | 742.00 | 742.00 | 8,123 |
| 2023-02-15 | 710.00 | 711.00 | 704.00 | 704.00 | 704.00 | 1,393 |
| 2023-02-14 | 703.00 | 724.00 | 702.00 | 710.50 | 710.50 | 1,667 |
| 2023-02-13 | 690.00 | 727.00 | 690.00 | 724.00 | 724.00 | 2,971 |
| 2023-02-10 | 724.50 | 733.00 | 711.00 | 713.00 | 713.00 | 1,639 |
| 2023-02-09 | 719.00 | 740.00 | 711.00 | 739.50 | 739.50 | 2,494 |
| 2023-02-08 | 730.00 | 730.00 | 707.00 | 720.00 | 720.00 | 1,017 |
| 2023-02-07 | 722.00 | 735.00 | 690.00 | 728.00 | 728.00 | 1,341 |
| 2023-02-06 | 720.00 | 753.00 | 711.00 | 711.00 | 711.00 | 3,686 |
| 2023-02-03 | 731.00 | 740.00 | 730.50 | 730.50 | 730.50 | 1,082 |
| 2023-02-02 | 745.00 | 745.00 | 734.00 | 734.00 | 734.00 | 547 |
| 2023-02-01 | 720.00 | 749.00 | 717.00 | 740.00 | 740.00 | 3,834 |
| 2023-01-31 | 750.00 | 750.00 | 710.00 | 735.00 | 735.00 | 6,259 |
| 2023-01-30 | 746.00 | 775.00 | 746.00 | 748.50 | 748.50 | 526 |
| 2023-01-27 | 787.00 | 800.00 | 755.00 | 755.00 | 755.00 | 3,620 |
| 2023-01-26 | 759.00 | 780.00 | 745.00 | 780.00 | 780.00 | 14,032 |
| 2023-01-25 | 726.00 | 764.00 | 720.00 | 746.00 | 746.00 | 6,894 |
| 2023-01-24 | 721.00 | 755.00 | 719.00 | 741.00 | 741.00 | 1,548 |
| 2023-01-23 | 754.00 | 754.00 | 735.00 | 751.00 | 751.00 | 6,038 |
| 2023-01-20 | 701.50 | 762.00 | 701.00 | 754.00 | 754.00 | 2,915 |
| 2023-01-19 | 705.00 | 729.50 | 704.00 | 704.00 | 704.00 | 4,481 |
| 2023-01-18 | 795.00 | 796.00 | 710.00 | 725.00 | 725.00 | 9,988 |
| 2023-01-17 | 797.00 | 799.00 | 767.50 | 782.00 | 782.00 | 5,188 |
| 2023-01-16 | 780.00 | 804.00 | 745.00 | 804.00 | 804.00 | 10,554 |
| 2023-01-13 | 784.00 | 784.00 | 740.00 | 778.00 | 778.00 | 7,707 |
| 2023-01-12 | 790.00 | 790.00 | 761.00 | 784.50 | 784.50 | 6,103 |
| 2023-01-11 | 734.00 | 777.00 | 734.00 | 777.00 | 777.00 | 14,229 |
| 2023-01-10 | 705.00 | 735.00 | 697.00 | 735.00 | 735.00 | 5,730 |
| 2023-01-09 | 723.00 | 723.00 | 687.00 | 705.00 | 705.00 | 3,815 |
| 2023-01-06 | 720.00 | 730.00 | 687.00 | 730.00 | 730.00 | 4,337 |
| 2023-01-05 | 698.00 | 726.00 | 698.00 | 725.50 | 725.50 | 5,974 |
| 2023-01-04 | 725.00 | 760.00 | 650.00 | 705.00 | 705.00 | 20,706 |
| 2023-01-03 | 782.00 | 800.00 | 742.00 | 757.00 | 757.00 | 4,200 |
| 2023-01-02 | 755.50 | 800.00 | 755.50 | 779.00 | 779.00 | 5,617 |
| 2022-12-30 | 746.00 | 749.00 | 715.00 | 731.50 | 731.50 | 4,764 |
| 2022-12-29 | 722.00 | 752.00 | 721.00 | 735.00 | 735.00 | 11,566 |
| 2022-12-28 | 661.00 | 725.00 | 655.00 | 720.00 | 720.00 | 13,721 |
| 2022-12-27 | 677.00 | 700.00 | 655.00 | 680.00 | 680.00 | 13,249 |
| 2022-12-26 | 699.00 | 699.00 | 675.00 | 677.00 | 677.00 | 2,870 |
| 2022-12-23 | 699.00 | 699.00 | 673.00 | 686.00 | 686.00 | 31,231 |
| 2022-12-22 | 650.00 | 689.00 | 648.00 | 689.00 | 689.00 | 47,872 |
| 2022-12-21 | 670.00 | 698.00 | 641.00 | 645.00 | 645.00 | 14,224 |
| 2022-12-20 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 125 |
| 2022-12-19 | 650.00 | 650.00 | 621.00 | 621.00 | 621.00 | 3,850 |
| 2022-12-16 | 640.00 | 648.00 | 615.00 | 640.00 | 640.00 | 4,394 |
| 2022-12-15 | 650.00 | 650.00 | 625.00 | 645.00 | 645.00 | 4,176 |
| 2022-12-14 | 662.00 | 662.00 | 628.50 | 654.50 | 654.50 | 10,432 |
| 2022-12-13 | 720.00 | 720.00 | 655.00 | 674.00 | 674.00 | 9,325 |
| 2022-12-12 | 715.00 | 729.00 | 691.00 | 720.00 | 720.00 | 2,981 |
| 2022-12-07 | 700.00 | 735.00 | 700.00 | 725.00 | 725.00 | 5,573 |
| 2022-12-06 | 729.50 | 729.50 | 695.00 | 695.00 | 695.00 | 5,965 |
| 2022-12-05 | 751.00 | 769.00 | 730.00 | 730.00 | 730.00 | 7,132 |
| 2022-12-02 | 750.00 | 770.00 | 737.00 | 744.00 | 744.00 | 6,795 |
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.