Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 649.00 | 649.00 | 610.00 | 616.00 | 586.17 | 3,516 |
| 2022-09-02 | 641.00 | 641.00 | 641.00 | 641.00 | 609.96 | 0 |
| 2022-09-01 | 648.00 | 649.00 | 626.00 | 641.00 | 609.96 | 6,688 |
| 2022-08-31 | 625.00 | 653.00 | 625.00 | 645.50 | 614.24 | 8,074 |
| 2022-08-30 | 650.00 | 665.00 | 600.50 | 625.00 | 594.73 | 7,362 |
| 2022-08-29 | 660.00 | 670.00 | 645.00 | 646.50 | 615.19 | 19,802 |
| 2022-08-26 | 650.00 | 675.00 | 642.00 | 658.00 | 626.14 | 13,878 |
| 2022-08-25 | 598.00 | 655.00 | 597.00 | 639.50 | 608.53 | 12,872 |
| 2022-08-24 | 595.00 | 605.00 | 590.00 | 596.50 | 567.61 | 8,525 |
| 2022-08-23 | 570.00 | 620.00 | 555.00 | 576.50 | 548.58 | 12,535 |
| 2022-08-22 | 530.00 | 580.00 | 500.00 | 544.50 | 518.13 | 15,170 |
| 2022-08-19 | 509.00 | 535.00 | 498.00 | 528.00 | 502.43 | 5,499 |
| 2022-08-18 | 482.00 | 520.00 | 482.00 | 509.50 | 484.83 | 9,524 |
| 2022-08-17 | 485.00 | 496.50 | 451.00 | 482.00 | 458.66 | 2,839 |
| 2022-08-16 | 460.00 | 484.00 | 433.00 | 481.50 | 458.18 | 4,568 |
| 2022-08-12 | 450.00 | 460.00 | 428.00 | 458.50 | 436.30 | 4,903 |
| 2022-08-11 | 470.00 | 470.00 | 459.00 | 459.00 | 436.77 | 1,912 |
| 2022-08-10 | 465.00 | 465.00 | 430.00 | 459.50 | 437.25 | 5,910 |
| 2022-08-09 | 473.00 | 473.00 | 460.00 | 465.00 | 442.48 | 849 |
| 2022-08-08 | 490.00 | 505.00 | 470.00 | 473.00 | 450.09 | 3,065 |
| 2022-08-05 | 483.00 | 500.00 | 482.00 | 485.00 | 461.51 | 2,615 |
| 2022-08-04 | 480.00 | 489.00 | 470.00 | 482.00 | 458.66 | 3,380 |
| 2022-08-03 | 474.50 | 485.00 | 472.00 | 478.50 | 455.33 | 6,175 |
| 2022-08-02 | 462.00 | 462.00 | 425.00 | 459.50 | 437.25 | 10,769 |
| 2022-08-01 | 480.00 | 500.00 | 460.00 | 460.50 | 438.20 | 7,028 |
| 2022-07-29 | 411.00 | 480.00 | 411.00 | 473.00 | 450.09 | 38,152 |
| 2022-07-28 | 400.50 | 410.00 | 390.50 | 410.00 | 390.14 | 4,651 |
| 2022-07-27 | 390.00 | 390.00 | 382.00 | 383.50 | 364.93 | 5,548 |
| 2022-07-26 | 375.00 | 385.00 | 364.50 | 369.50 | 351.61 | 4,707 |
| 2022-07-25 | 340.00 | 365.00 | 340.00 | 364.50 | 346.85 | 17,882 |
| 2022-07-22 | 350.00 | 355.00 | 340.00 | 349.00 | 332.10 | 2,039 |
| 2022-07-21 | 325.00 | 360.00 | 325.00 | 349.00 | 332.10 | 11,155 |
| 2022-07-20 | 326.50 | 326.50 | 325.00 | 325.50 | 309.74 | 1,645 |
| 2022-07-19 | 330.00 | 330.00 | 317.00 | 326.50 | 310.69 | 18,791 |
| 2022-07-18 | 335.00 | 336.00 | 320.00 | 323.00 | 307.36 | 965 |
| 2022-07-15 | 330.00 | 330.00 | 320.00 | 328.00 | 312.12 | 5,434 |
| 2022-07-14 | 316.00 | 325.00 | 311.00 | 324.50 | 308.79 | 3,274 |
| 2022-07-13 | 327.00 | 333.00 | 319.00 | 319.00 | 303.55 | 843 |
| 2022-07-12 | 319.50 | 330.00 | 319.50 | 323.00 | 307.36 | 1,929 |
| 2022-07-11 | 340.00 | 341.00 | 320.00 | 334.50 | 318.30 | 7,338 |
| 2022-07-08 | 328.00 | 342.50 | 328.00 | 341.50 | 324.96 | 4,467 |
| 2022-07-07 | 314.50 | 345.00 | 314.00 | 345.00 | 328.29 | 7,820 |
| 2022-07-06 | 320.00 | 322.00 | 300.00 | 314.00 | 298.79 | 6,119 |
| 2022-07-05 | 326.00 | 326.00 | 310.00 | 320.00 | 304.50 | 532 |
| 2022-07-04 | 331.00 | 331.00 | 310.00 | 326.50 | 310.69 | 1,387 |
| 2022-07-01 | 339.00 | 340.00 | 324.00 | 333.00 | 316.87 | 2,163 |
| 2022-06-30 | 348.00 | 350.00 | 341.00 | 346.00 | 310.66 | 4,873 |
| 2022-06-29 | 341.00 | 350.00 | 340.00 | 348.00 | 312.45 | 4,072 |
| 2022-06-28 | 347.00 | 349.00 | 330.00 | 338.50 | 303.92 | 2,299 |
| 2022-06-27 | 315.00 | 340.00 | 315.00 | 331.50 | 297.64 | 5,827 |
| 2022-06-24 | 295.00 | 315.00 | 295.00 | 304.00 | 272.95 | 3,316 |
| 2022-06-23 | 280.00 | 285.00 | 271.00 | 284.50 | 255.44 | 4,316 |
| 2022-06-22 | 285.00 | 285.00 | 280.00 | 285.00 | 255.89 | 1,054 |
| 2022-06-21 | 295.00 | 303.00 | 285.00 | 287.50 | 258.13 | 2,675 |
| 2022-06-16 | 295.00 | 295.00 | 285.00 | 289.00 | 259.48 | 3,023 |
| 2022-06-15 | 308.00 | 310.00 | 295.50 | 303.50 | 272.50 | 536 |
| 2022-06-14 | 310.00 | 317.00 | 297.00 | 303.00 | 272.05 | 1,499 |
| 2022-06-13 | 308.00 | 310.00 | 294.50 | 308.00 | 276.54 | 571 |
| 2022-06-10 | 307.00 | 317.00 | 290.50 | 311.00 | 279.23 | 1,941 |
| 2022-06-09 | 325.00 | 325.00 | 306.50 | 307.50 | 276.09 | 3,402 |
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.