Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 112.00 | 112.00 | 111.75 | 111.75 | 100.34 | 1,727 |
| 2021-12-09 | 114.75 | 114.75 | 108.25 | 108.75 | 97.642 | 1,383 |
| 2021-12-07 | 113.00 | 115.00 | 110.25 | 114.75 | 103.03 | 6,604 |
| 2021-12-06 | 117.00 | 117.00 | 117.00 | 117.00 | 105.05 | 0 |
| 2021-12-03 | 117.00 | 117.00 | 117.00 | 117.00 | 105.05 | 0 |
| 2021-12-02 | 117.00 | 117.00 | 117.00 | 117.00 | 105.05 | 2,000 |
| 2021-12-01 | 108.50 | 117.00 | 108.50 | 117.00 | 105.05 | 855 |
| 2021-11-30 | 110.00 | 110.00 | 110.00 | 110.00 | 98.764 | 100 |
| 2021-11-29 | 110.00 | 110.00 | 110.00 | 110.00 | 98.764 | 2,075 |
| 2021-11-26 | 110.00 | 110.00 | 108.00 | 108.00 | 96.968 | 14,618 |
| 2021-11-25 | 117.00 | 117.00 | 115.00 | 115.00 | 103.25 | 75 |
| 2021-11-24 | 110.50 | 115.00 | 110.50 | 113.75 | 102.13 | 1,102 |
| 2021-11-23 | 109.75 | 112.00 | 107.00 | 110.25 | 98.988 | 858 |
| 2021-11-19 | 110.00 | 110.00 | 106.00 | 106.75 | 95.846 | 1,191 |
| 2021-11-18 | 110.00 | 111.00 | 107.50 | 109.00 | 97.866 | 1,679 |
| 2021-11-17 | 115.00 | 115.00 | 105.25 | 110.00 | 98.764 | 8,039 |
| 2021-11-16 | 118.00 | 118.00 | 114.00 | 116.00 | 104.15 | 200 |
| 2021-11-15 | 126.00 | 126.00 | 116.00 | 118.25 | 106.17 | 11,656 |
| 2021-11-12 | 122.00 | 126.00 | 121.00 | 121.25 | 108.86 | 2,614 |
| 2021-11-11 | 127.50 | 127.50 | 126.25 | 126.25 | 113.35 | 303 |
| 2021-11-10 | 118.00 | 128.00 | 118.00 | 126.75 | 113.80 | 10,411 |
| 2021-11-09 | 122.50 | 122.50 | 121.00 | 122.00 | 109.54 | 969 |
| 2021-11-08 | 120.00 | 127.00 | 119.25 | 122.00 | 109.54 | 3,116 |
| 2021-11-05 | 123.00 | 126.50 | 123.00 | 124.50 | 111.78 | 1,583 |
| 2021-11-04 | 121.00 | 127.00 | 121.00 | 124.00 | 111.33 | 1,665 |
| 2021-11-03 | 120.00 | 121.00 | 120.00 | 120.00 | 107.74 | 1,350 |
| 2021-11-02 | 123.00 | 124.00 | 118.00 | 120.25 | 107.97 | 2,914 |
| 2021-11-01 | 120.00 | 124.00 | 118.00 | 123.00 | 110.44 | 1,583 |
| 2021-10-29 | 120.00 | 120.00 | 120.00 | 120.00 | 107.74 | 0 |
| 2021-10-28 | 120.00 | 120.00 | 120.00 | 120.00 | 107.74 | 0 |
| 2021-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 107.74 | 0 |
| 2021-10-26 | 120.00 | 120.00 | 115.00 | 120.00 | 107.74 | 1,321 |
| 2021-10-25 | 120.00 | 122.00 | 120.00 | 121.00 | 108.64 | 1,941 |
| 2021-10-22 | 120.00 | 120.00 | 120.00 | 120.00 | 107.74 | 300 |
| 2021-10-21 | 117.00 | 122.00 | 117.00 | 120.00 | 107.74 | 766 |
| 2021-10-20 | 113.00 | 116.00 | 113.00 | 116.00 | 104.15 | 44,595 |
← NewerPage 21 of 21 · 1,236 trading days
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.