Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 698.00 | 745.00 | 698.00 | 745.00 | 745.00 | 15,282 |
| 2022-11-30 | 670.00 | 697.00 | 670.00 | 697.00 | 697.00 | 16,405 |
| 2022-11-29 | 655.00 | 677.00 | 641.00 | 677.00 | 677.00 | 13,123 |
| 2022-11-28 | 637.00 | 645.00 | 615.00 | 645.00 | 645.00 | 7,428 |
| 2022-11-25 | 648.00 | 648.00 | 630.00 | 640.00 | 640.00 | 3,157 |
| 2022-11-24 | 648.00 | 650.00 | 642.00 | 649.00 | 649.00 | 1,689 |
| 2022-11-23 | 630.00 | 655.00 | 630.00 | 653.00 | 653.00 | 3,176 |
| 2022-11-22 | 640.00 | 658.00 | 635.00 | 650.00 | 650.00 | 5,701 |
| 2022-11-18 | 640.00 | 669.00 | 640.00 | 665.00 | 665.00 | 6,386 |
| 2022-11-17 | 625.50 | 665.00 | 620.00 | 645.00 | 645.00 | 3,422 |
| 2022-11-16 | 676.50 | 678.00 | 646.00 | 654.00 | 654.00 | 15,414 |
| 2022-11-15 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 4,471 |
| 2022-11-14 | 690.00 | 699.50 | 671.00 | 690.00 | 690.00 | 4,387 |
| 2022-11-11 | 679.00 | 700.00 | 670.00 | 675.00 | 675.00 | 6,858 |
| 2022-11-10 | 680.00 | 700.00 | 660.50 | 680.00 | 680.00 | 3,141 |
| 2022-11-09 | 685.00 | 700.00 | 651.00 | 695.00 | 695.00 | 5,681 |
| 2022-11-08 | 723.00 | 723.00 | 675.50 | 700.00 | 700.00 | 4,616 |
| 2022-11-07 | 719.00 | 744.00 | 715.00 | 720.00 | 720.00 | 7,978 |
| 2022-11-04 | 690.00 | 712.00 | 677.50 | 709.50 | 709.50 | 5,814 |
| 2022-11-03 | 651.00 | 695.00 | 651.00 | 679.00 | 679.00 | 6,066 |
| 2022-11-02 | 649.00 | 675.00 | 630.00 | 661.50 | 661.50 | 11,665 |
| 2022-11-01 | 605.00 | 649.00 | 602.00 | 633.50 | 633.50 | 10,609 |
| 2022-10-31 | 598.00 | 610.00 | 577.00 | 601.00 | 601.00 | 8,257 |
| 2022-10-28 | 600.00 | 601.00 | 585.00 | 598.00 | 598.00 | 3,412 |
| 2022-10-27 | 615.50 | 615.50 | 593.00 | 606.00 | 606.00 | 8,434 |
| 2022-10-26 | 620.00 | 630.00 | 595.00 | 604.50 | 604.50 | 14,824 |
| 2022-10-25 | 602.00 | 617.00 | 595.00 | 616.00 | 616.00 | 11,498 |
| 2022-10-24 | 634.00 | 634.00 | 592.00 | 601.50 | 601.50 | 5,254 |
| 2022-10-21 | 630.00 | 658.00 | 605.00 | 634.50 | 634.50 | 8,387 |
| 2022-10-20 | 650.00 | 675.00 | 630.00 | 639.00 | 639.00 | 4,357 |
| 2022-10-19 | 665.00 | 665.00 | 630.00 | 647.00 | 647.00 | 4,797 |
| 2022-10-18 | 658.00 | 672.50 | 655.00 | 665.00 | 665.00 | 3,649 |
| 2022-10-17 | 690.00 | 690.00 | 650.00 | 658.00 | 658.00 | 8,485 |
| 2022-10-14 | 659.00 | 669.00 | 650.00 | 650.00 | 650.00 | 11,893 |
| 2022-10-13 | 645.00 | 688.00 | 644.00 | 650.00 | 650.00 | 16,176 |
| 2022-10-12 | 730.00 | 742.50 | 627.00 | 643.50 | 643.50 | 16,357 |
| 2022-10-11 | 799.00 | 799.00 | 715.00 | 719.00 | 719.00 | 11,282 |
| 2022-10-06 | 799.50 | 820.00 | 775.00 | 790.50 | 790.50 | 5,608 |
| 2022-10-05 | 775.00 | 800.00 | 758.00 | 780.00 | 780.00 | 9,932 |
| 2022-10-04 | 800.00 | 830.00 | 775.00 | 795.50 | 756.98 | 4,729 |
| 2022-10-03 | 807.00 | 830.00 | 772.50 | 800.00 | 761.26 | 18,044 |
| 2022-09-30 | 767.00 | 780.00 | 750.00 | 772.00 | 734.61 | 11,792 |
| 2022-09-29 | 700.00 | 780.00 | 700.00 | 731.00 | 695.60 | 14,959 |
| 2022-09-28 | 683.00 | 708.00 | 665.00 | 697.00 | 663.25 | 17,727 |
| 2022-09-27 | 665.00 | 700.00 | 650.00 | 650.50 | 619.00 | 4,240 |
| 2022-09-26 | 679.50 | 700.00 | 615.00 | 651.00 | 619.47 | 4,849 |
| 2022-09-23 | 720.00 | 728.00 | 670.00 | 679.50 | 646.59 | 5,801 |
| 2022-09-22 | 701.00 | 725.00 | 695.00 | 719.50 | 684.66 | 14,749 |
| 2022-09-21 | 709.50 | 720.00 | 679.00 | 700.00 | 666.10 | 15,331 |
| 2022-09-20 | 730.00 | 745.00 | 700.00 | 709.50 | 675.14 | 12,670 |
| 2022-09-19 | 750.00 | 750.00 | 690.00 | 729.00 | 693.70 | 5,488 |
| 2022-09-16 | 750.00 | 757.00 | 680.00 | 744.50 | 708.45 | 6,072 |
| 2022-09-15 | 749.00 | 820.00 | 731.00 | 757.00 | 720.34 | 24,992 |
| 2022-09-14 | 670.00 | 729.00 | 670.00 | 725.50 | 690.37 | 34,199 |
| 2022-09-13 | 630.00 | 665.00 | 605.00 | 661.00 | 628.99 | 14,686 |
| 2022-09-12 | 605.00 | 610.00 | 600.00 | 600.00 | 570.94 | 2,558 |
| 2022-09-09 | 623.50 | 624.00 | 600.00 | 600.00 | 570.94 | 1,889 |
| 2022-09-08 | 610.00 | 610.00 | 600.00 | 601.00 | 571.90 | 3,828 |
| 2022-09-07 | 610.00 | 610.00 | 580.00 | 607.00 | 577.60 | 10,890 |
| 2022-09-06 | 615.00 | 620.00 | 586.00 | 586.00 | 557.62 | 4,519 |
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.