Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 310.00 | 325.00 | 310.00 | 323.00 | 290.01 | 1,543 |
| 2022-06-07 | 310.00 | 320.00 | 310.00 | 318.00 | 285.52 | 509 |
| 2022-06-06 | 328.00 | 330.00 | 320.00 | 320.00 | 287.31 | 3,395 |
| 2022-06-03 | 330.00 | 330.00 | 305.00 | 320.00 | 287.31 | 9,601 |
| 2022-06-02 | 325.00 | 325.00 | 320.00 | 320.00 | 287.31 | 559 |
| 2022-06-01 | 336.00 | 336.00 | 312.00 | 318.00 | 285.52 | 5,532 |
| 2022-05-31 | 348.00 | 348.00 | 320.00 | 327.00 | 293.60 | 8,142 |
| 2022-05-30 | 345.00 | 345.00 | 333.50 | 335.00 | 300.78 | 2,563 |
| 2022-05-27 | 345.00 | 350.00 | 331.00 | 333.00 | 298.99 | 2,411 |
| 2022-05-26 | 340.00 | 347.00 | 335.00 | 344.00 | 308.86 | 10,817 |
| 2022-05-24 | 305.00 | 330.00 | 305.00 | 324.00 | 290.90 | 6,295 |
| 2022-05-23 | 320.00 | 320.00 | 290.00 | 304.50 | 273.40 | 4,146 |
| 2022-05-20 | 338.50 | 350.00 | 320.00 | 320.00 | 287.31 | 1,597 |
| 2022-05-19 | 330.00 | 330.00 | 320.00 | 325.00 | 291.80 | 1,825 |
| 2022-05-17 | 342.00 | 345.00 | 320.00 | 331.50 | 297.64 | 1,354 |
| 2022-05-16 | 357.00 | 360.00 | 339.00 | 341.00 | 306.17 | 3,633 |
| 2022-05-13 | 350.00 | 350.00 | 343.00 | 348.00 | 312.45 | 5,534 |
| 2022-05-12 | 335.00 | 347.00 | 325.00 | 336.00 | 301.68 | 10,083 |
| 2022-05-11 | 300.00 | 347.00 | 300.00 | 325.00 | 291.80 | 2,513 |
| 2022-05-10 | 288.00 | 298.00 | 288.00 | 291.00 | 261.28 | 5,229 |
| 2022-05-09 | 325.00 | 325.00 | 279.00 | 283.00 | 254.09 | 8,497 |
| 2022-05-06 | 348.00 | 348.00 | 335.00 | 341.50 | 306.62 | 1,704 |
| 2022-05-05 | 341.00 | 347.00 | 330.00 | 346.50 | 311.11 | 19,161 |
| 2022-05-04 | 355.00 | 355.00 | 333.00 | 341.50 | 306.62 | 1,974 |
| 2022-05-03 | 360.00 | 360.00 | 340.00 | 350.00 | 314.25 | 3,028 |
| 2022-05-02 | 365.00 | 365.00 | 340.00 | 348.50 | 312.90 | 5,635 |
| 2022-04-29 | 335.00 | 370.00 | 335.00 | 355.50 | 319.19 | 29,371 |
| 2022-04-28 | 312.00 | 350.00 | 312.00 | 321.50 | 288.66 | 20,049 |
| 2022-04-27 | 294.00 | 303.50 | 294.00 | 300.00 | 269.36 | 25,696 |
| 2022-04-26 | 273.00 | 300.00 | 273.00 | 295.00 | 264.87 | 15,102 |
| 2022-04-25 | 262.00 | 275.00 | 258.00 | 272.50 | 244.67 | 18,461 |
| 2022-04-22 | 262.00 | 262.00 | 262.00 | 262.00 | 235.24 | 5,000 |
| 2022-04-21 | 250.00 | 256.00 | 243.00 | 255.50 | 229.40 | 3,597 |
| 2022-04-20 | 270.00 | 270.00 | 251.00 | 256.00 | 229.85 | 7,901 |
| 2022-04-19 | 268.00 | 279.00 | 264.00 | 268.00 | 240.62 | 7,651 |
| 2022-04-18 | 280.00 | 280.00 | 266.00 | 267.00 | 239.73 | 10,230 |
| 2022-04-13 | 281.00 | 281.00 | 262.00 | 278.00 | 249.60 | 7,142 |
| 2022-04-12 | 290.00 | 300.50 | 279.00 | 280.00 | 251.40 | 15,956 |
| 2022-04-11 | 285.00 | 288.00 | 273.00 | 277.50 | 249.15 | 25,594 |
| 2022-04-08 | 270.00 | 300.00 | 266.50 | 274.50 | 246.46 | 17,431 |
| 2022-04-07 | 240.00 | 258.00 | 237.00 | 257.50 | 231.20 | 7,017 |
| 2022-04-06 | 256.00 | 264.00 | 240.00 | 240.25 | 215.71 | 14,258 |
| 2022-04-05 | 255.00 | 270.00 | 240.00 | 255.00 | 228.95 | 14,088 |
| 2022-04-04 | 235.00 | 265.00 | 234.50 | 252.00 | 226.26 | 16,563 |
| 2022-04-01 | 217.00 | 240.00 | 217.00 | 234.50 | 210.55 | 21,261 |
| 2022-03-31 | 207.00 | 217.00 | 207.00 | 211.00 | 189.45 | 8,420 |
| 2022-03-30 | 200.00 | 206.00 | 200.00 | 205.25 | 184.28 | 11,234 |
| 2022-03-29 | 203.00 | 203.00 | 197.75 | 197.75 | 177.55 | 3,225 |
| 2022-03-28 | 200.00 | 205.00 | 200.00 | 203.00 | 182.26 | 588 |
| 2022-03-25 | 176.00 | 195.00 | 176.00 | 194.00 | 174.18 | 12,157 |
| 2022-03-23 | 160.00 | 180.00 | 160.00 | 174.00 | 156.23 | 5,200 |
| 2022-03-22 | 165.00 | 165.00 | 151.00 | 161.00 | 144.55 | 10,093 |
| 2022-03-21 | 169.00 | 169.00 | 169.00 | 169.00 | 151.74 | 1,000 |
| 2022-03-18 | 172.50 | 176.00 | 172.50 | 176.00 | 158.02 | 2,124 |
| 2022-03-17 | 167.00 | 171.00 | 167.00 | 170.50 | 153.08 | 160 |
| 2022-03-16 | 166.50 | 167.00 | 166.50 | 167.00 | 149.94 | 267 |
| 2022-03-15 | 171.50 | 171.50 | 167.00 | 167.00 | 149.94 | 2,252 |
| 2022-03-14 | 174.00 | 174.50 | 174.00 | 174.00 | 156.23 | 921 |
| 2022-03-11 | 176.50 | 176.50 | 172.00 | 176.00 | 158.02 | 1,456 |
| 2022-03-10 | 169.00 | 174.00 | 169.00 | 172.00 | 154.43 | 1,779 |
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.