Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CAPX.BA stock page

Capex S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,965.004,140.003,950.004,000.004,000.003,188
2026-07-223,855.004,140.003,855.003,965.003,965.001,410
2026-07-213,855.004,010.003,855.003,900.003,900.002,295
2026-07-203,920.003,970.003,900.003,905.003,905.002,206
2026-07-174,025.004,025.003,900.003,920.003,920.002,405
2026-07-164,015.004,070.003,960.003,970.003,970.001,456
2026-07-154,125.004,125.003,990.004,080.004,080.005,835
2026-07-144,220.004,220.004,090.004,100.004,100.002,260
2026-07-134,285.004,285.004,140.004,190.004,190.002,814
2026-07-104,220.004,310.004,220.004,285.004,285.00146
2026-07-094,275.004,275.004,275.004,275.004,275.000
2026-07-084,260.004,395.004,250.004,275.004,275.00907
2026-07-074,185.004,305.004,185.004,300.004,300.001,077
2026-07-064,130.004,285.004,130.004,235.004,235.001,674
2026-07-034,285.004,290.004,115.004,200.004,200.00364
2026-07-024,125.004,265.004,120.004,130.004,130.002,240
2026-07-014,290.004,290.004,140.004,180.004,180.001,723
2026-06-304,140.004,225.004,130.004,210.004,210.001,642
2026-06-294,200.004,250.004,100.004,235.004,235.0011,832
2026-06-264,100.004,300.004,100.004,135.004,135.001,554
2026-06-254,150.004,340.004,010.004,090.004,090.003,744
2026-06-244,350.004,405.004,110.004,230.004,230.001,194
2026-06-234,320.004,420.004,210.004,350.004,350.002,841
2026-06-224,550.004,590.004,305.004,450.004,450.00957
2026-06-194,410.004,530.004,410.004,495.004,495.00841
2026-06-184,580.004,580.004,410.004,410.004,410.004,775
2026-06-174,450.004,480.004,415.004,445.004,445.005,644
2026-06-164,520.004,520.004,400.004,450.004,450.002,370
2026-06-154,585.004,585.004,585.004,585.004,585.000
2026-06-124,750.004,750.004,530.004,585.004,585.002,213
2026-06-114,540.004,700.004,405.004,690.004,690.003,548
2026-06-104,340.004,580.004,310.004,500.004,500.006,904
2026-06-094,640.004,640.004,360.004,375.004,375.002,646
2026-06-084,320.004,560.004,260.004,445.004,445.0033,313
2026-06-054,600.004,600.004,330.004,360.004,360.003,877
2026-06-044,430.004,630.004,400.004,495.004,495.003,377
2026-06-034,550.004,550.004,420.004,430.004,430.002,480
2026-06-024,675.004,780.004,480.004,525.004,525.005,281
2026-06-014,550.004,800.004,455.004,695.004,695.0038,742
2026-05-294,545.004,780.004,425.004,655.004,655.0010,243
2026-05-284,410.004,490.004,320.004,475.004,475.0014,334
2026-05-274,350.004,500.004,255.004,410.004,410.0019,123
2026-05-264,300.004,500.004,160.004,360.004,360.009,707
2026-05-254,345.004,345.004,345.004,345.004,345.000
2026-05-224,395.004,395.004,260.004,345.004,345.004,845
2026-05-214,400.004,500.004,310.004,395.004,395.0022,282
2026-05-204,055.004,400.003,910.004,365.004,365.0054,425
2026-05-194,050.004,215.004,050.004,105.004,105.0019,322
2026-05-184,005.004,250.004,000.004,025.004,025.0027,599
2026-05-154,120.004,120.004,010.004,010.004,010.001,352
2026-05-144,070.004,100.004,000.004,060.004,060.006,243
2026-05-134,100.004,240.003,880.004,185.004,185.004,577
2026-05-124,150.004,300.004,100.004,100.004,100.001,214
2026-05-114,165.004,240.004,050.004,210.004,210.005,518
2026-05-084,260.004,260.004,100.004,165.004,165.004,365
2026-05-074,100.004,235.004,040.004,190.004,190.0013,121
2026-05-064,170.004,230.003,950.004,205.004,205.004,420
2026-05-054,265.004,265.004,180.004,185.004,185.002,491
2026-05-044,495.004,495.004,255.004,340.004,340.0015,614
2026-05-014,440.004,440.004,440.004,440.004,440.000
← NewerPage 2 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-10-0538.5237 ARS
2022-07-0119.5327 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.