Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CAPX.BA stock page

Capex S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-014,440.004,440.004,440.004,440.004,440.000
2026-04-304,550.004,575.004,300.004,440.004,440.007,080
2026-04-294,500.004,520.004,300.004,470.004,470.008,293
2026-04-284,240.004,450.004,240.004,405.004,405.004,959
2026-04-274,220.004,425.004,220.004,330.004,330.007,642
2026-04-244,270.004,450.004,270.004,285.004,285.00595
2026-04-234,350.004,500.004,275.004,280.004,280.003,228
2026-04-224,355.004,430.004,350.004,355.004,355.002,511
2026-04-214,255.004,470.004,255.004,380.004,380.001,916
2026-04-204,350.004,410.004,305.004,325.004,325.004,396
2026-04-174,300.004,395.004,110.004,295.004,295.005,229
2026-04-164,510.004,510.004,280.004,325.004,325.002,804
2026-04-154,380.004,540.004,380.004,435.004,435.003,034
2026-04-144,460.004,550.004,415.004,435.004,435.004,466
2026-04-134,300.004,495.004,300.004,465.004,465.003,096
2026-04-104,500.004,590.004,400.004,460.004,460.003,141
2026-04-094,580.004,650.004,450.004,455.004,455.003,419
2026-04-084,600.004,770.004,500.004,550.004,550.004,800
2026-04-074,745.004,745.004,550.004,565.004,565.006,350
2026-04-064,725.004,800.004,640.004,695.004,695.007,012
2026-04-014,930.004,955.004,600.004,725.004,725.0011,271
2026-03-314,575.004,970.004,575.004,765.004,765.0013,174
2026-03-304,600.004,840.004,600.004,635.004,635.008,902
2026-03-274,400.004,630.004,200.004,560.004,560.006,703
2026-03-264,640.004,640.004,380.004,400.004,400.003,207
2026-03-254,470.004,640.004,310.004,610.004,610.0016,124
2026-03-234,350.004,485.004,270.004,470.004,470.00780
2026-03-204,275.004,645.004,275.004,350.004,350.0021,330
2026-03-194,100.004,600.004,100.004,370.004,370.0017,626
2026-03-184,220.004,260.004,050.004,100.004,100.002,178
2026-03-174,300.004,300.004,120.004,170.004,170.001,577
2026-03-164,150.004,480.004,150.004,300.004,300.003,630
2026-03-134,500.004,515.004,200.004,230.004,230.001,019
2026-03-124,565.004,565.004,250.004,450.004,450.0028,113
2026-03-114,435.004,710.004,355.004,565.004,565.001,668
2026-03-104,255.004,595.004,250.004,435.004,435.002,503
2026-03-094,300.004,645.004,215.004,260.004,260.0010,836
2026-03-063,755.004,230.003,750.004,190.004,190.007,395
2026-03-053,950.004,050.003,815.003,860.003,860.002,699
2026-03-043,560.003,915.003,560.003,850.003,850.003,855
2026-03-033,845.003,880.003,550.003,590.003,590.005,631
2026-03-023,850.003,850.003,550.003,745.003,745.004,474
2026-02-273,750.003,840.003,650.003,735.003,735.001,850
2026-02-263,900.003,900.003,710.003,775.003,775.001,954
2026-02-253,940.003,940.003,810.003,875.003,875.004,991
2026-02-243,900.004,035.003,810.003,875.003,875.004,169
2026-02-234,300.004,350.003,910.003,960.003,960.002,785
2026-02-204,330.004,455.004,260.004,290.004,290.003,575
2026-02-194,610.004,610.004,360.004,390.004,390.002,743
2026-02-184,760.004,760.004,350.004,485.004,485.001,864
2026-02-134,600.004,775.004,400.004,600.004,600.002,571
2026-02-124,850.005,090.004,670.004,690.004,690.002,015
2026-02-114,835.004,835.004,750.004,760.004,760.003,271
2026-02-104,840.004,850.004,635.004,740.004,740.001,623
2026-02-094,690.004,815.004,615.004,735.004,735.00748
2026-02-064,320.004,700.004,320.004,650.004,650.002,691
2026-02-054,600.004,675.004,410.004,420.004,420.002,875
2026-02-044,710.004,780.004,600.004,600.004,600.002,114
2026-02-034,920.004,990.004,710.004,740.004,740.003,108
2026-02-024,990.005,110.004,925.004,950.004,950.005,785
← NewerPage 3 of 5 · 255 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.