Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 161.00 | 168.00 | 161.00 | 168.00 | 150.84 | 1,660 |
| 2022-03-08 | 168.00 | 168.00 | 160.00 | 160.75 | 144.33 | 612 |
| 2022-03-07 | 174.00 | 177.50 | 167.00 | 167.25 | 150.17 | 7,515 |
| 2022-03-04 | 168.50 | 168.50 | 167.50 | 167.50 | 150.39 | 140 |
| 2022-03-03 | 174.75 | 175.00 | 168.50 | 171.50 | 153.98 | 5,974 |
| 2022-03-02 | 169.00 | 172.00 | 162.50 | 170.50 | 153.08 | 4,235 |
| 2022-02-25 | 169.50 | 173.00 | 166.00 | 167.00 | 149.94 | 1,708 |
| 2022-02-24 | 169.25 | 169.50 | 165.00 | 169.50 | 152.19 | 1,136 |
| 2022-02-23 | 166.00 | 171.00 | 165.00 | 169.25 | 151.96 | 20,049 |
| 2022-02-22 | 154.00 | 165.50 | 154.00 | 163.75 | 147.02 | 15,153 |
| 2022-02-21 | 153.50 | 153.50 | 148.00 | 153.50 | 137.82 | 1,402 |
| 2022-02-18 | 151.50 | 158.00 | 147.00 | 153.50 | 137.82 | 11,869 |
| 2022-02-17 | 152.00 | 152.00 | 150.00 | 151.50 | 136.02 | 1,068 |
| 2022-02-16 | 141.00 | 160.00 | 140.00 | 158.25 | 142.09 | 10,015 |
| 2022-02-15 | 138.00 | 138.00 | 137.00 | 137.00 | 123.01 | 2,324 |
| 2022-02-14 | 138.00 | 143.00 | 134.50 | 136.00 | 122.11 | 3,369 |
| 2022-02-11 | 151.00 | 152.00 | 138.00 | 138.00 | 123.90 | 2,879 |
| 2022-02-10 | 148.00 | 153.00 | 145.50 | 151.00 | 135.58 | 9,564 |
| 2022-02-09 | 146.00 | 146.00 | 144.00 | 144.50 | 129.74 | 713 |
| 2022-02-08 | 136.00 | 140.00 | 133.50 | 140.00 | 125.70 | 1,524 |
| 2022-02-07 | 134.00 | 136.50 | 133.50 | 135.75 | 121.88 | 4,470 |
| 2022-02-04 | 128.00 | 134.00 | 127.00 | 133.75 | 120.09 | 10,335 |
| 2022-02-03 | 128.00 | 128.00 | 128.00 | 128.00 | 114.93 | 0 |
| 2022-02-02 | 130.00 | 130.00 | 127.00 | 128.00 | 114.93 | 1,063 |
| 2022-02-01 | 131.00 | 132.00 | 130.00 | 130.50 | 117.17 | 2,578 |
| 2022-01-31 | 123.00 | 127.50 | 123.00 | 127.50 | 114.48 | 76 |
| 2022-01-28 | 123.50 | 123.50 | 123.50 | 123.50 | 110.89 | 0 |
| 2022-01-27 | 120.00 | 123.50 | 120.00 | 123.50 | 110.89 | 1,164 |
| 2022-01-26 | 125.00 | 125.00 | 119.00 | 120.00 | 107.74 | 389 |
| 2022-01-25 | 118.50 | 121.50 | 116.00 | 121.50 | 109.09 | 1,701 |
| 2022-01-24 | 120.25 | 120.25 | 120.25 | 120.25 | 107.97 | 0 |
| 2022-01-21 | 120.25 | 120.25 | 120.25 | 120.25 | 107.97 | 400 |
| 2022-01-20 | 121.00 | 123.00 | 120.00 | 120.25 | 107.97 | 936 |
| 2022-01-19 | 120.50 | 120.50 | 120.25 | 120.25 | 107.97 | 332 |
| 2022-01-18 | 121.00 | 122.00 | 120.00 | 120.25 | 107.97 | 10,164 |
| 2022-01-17 | 120.00 | 123.00 | 119.50 | 123.00 | 110.44 | 5,851 |
| 2022-01-14 | 121.50 | 121.75 | 121.00 | 121.25 | 108.86 | 1,380 |
| 2022-01-13 | 119.00 | 120.50 | 119.00 | 120.25 | 107.97 | 1,519 |
| 2022-01-12 | 119.00 | 119.00 | 119.00 | 119.00 | 106.84 | 0 |
| 2022-01-11 | 114.00 | 119.00 | 114.00 | 119.00 | 106.84 | 4,695 |
| 2022-01-10 | 115.00 | 115.00 | 110.25 | 110.25 | 98.988 | 800 |
| 2022-01-07 | 111.00 | 113.00 | 110.75 | 113.00 | 101.46 | 1,715 |
| 2022-01-06 | 116.00 | 116.00 | 113.25 | 113.25 | 101.68 | 825 |
| 2022-01-05 | 120.00 | 120.00 | 113.00 | 115.50 | 103.70 | 944 |
| 2022-01-04 | 119.00 | 120.00 | 119.00 | 119.00 | 106.84 | 2,517 |
| 2022-01-03 | 114.00 | 118.00 | 114.00 | 118.00 | 105.95 | 1,478 |
| 2021-12-30 | 112.75 | 112.75 | 111.75 | 112.25 | 100.78 | 89 |
| 2021-12-29 | 113.00 | 113.00 | 112.75 | 112.75 | 101.23 | 900 |
| 2021-12-28 | 115.50 | 115.50 | 114.75 | 115.00 | 103.25 | 746 |
| 2021-12-27 | 119.75 | 124.00 | 115.50 | 115.50 | 103.70 | 1,341 |
| 2021-12-23 | 117.50 | 118.00 | 116.00 | 117.00 | 105.05 | 1,383 |
| 2021-12-22 | 117.50 | 117.50 | 117.50 | 117.50 | 105.50 | 25 |
| 2021-12-21 | 110.00 | 115.00 | 109.00 | 114.75 | 103.03 | 3,205 |
| 2021-12-20 | 110.25 | 110.25 | 109.75 | 109.75 | 98.540 | 1,015 |
| 2021-12-17 | 117.00 | 117.00 | 112.50 | 114.00 | 102.36 | 766 |
| 2021-12-16 | 113.00 | 113.00 | 113.00 | 113.00 | 101.46 | 0 |
| 2021-12-15 | 115.00 | 115.00 | 113.00 | 113.00 | 101.46 | 930 |
| 2021-12-14 | 112.00 | 114.50 | 112.00 | 114.50 | 102.80 | 1,905 |
| 2021-12-13 | 110.50 | 113.50 | 109.00 | 109.25 | 98.091 | 2,330 |
| 2021-12-10 | 112.00 | 112.00 | 111.75 | 111.75 | 100.34 | 1,727 |
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.