Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5,050.00 | 5,180.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1,476 |
| 2026-01-29 | 5,190.00 | 5,190.00 | 4,910.00 | 5,040.00 | 5,040.00 | 1,874 |
| 2026-01-28 | 5,090.00 | 5,190.00 | 5,010.00 | 5,050.00 | 5,050.00 | 10,667 |
| 2026-01-27 | 5,030.00 | 5,190.00 | 4,940.00 | 5,000.00 | 5,000.00 | 9,923 |
| 2026-01-26 | 5,160.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | 2,129 |
| 2026-01-23 | 4,925.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1,953 |
| 2026-01-22 | 5,060.00 | 5,130.00 | 4,880.00 | 4,905.00 | 4,905.00 | 4,077 |
| 2026-01-21 | 4,965.00 | 5,090.00 | 4,800.00 | 5,060.00 | 5,060.00 | 7,322 |
| 2026-01-20 | 4,960.00 | 5,170.00 | 4,860.00 | 4,895.00 | 4,895.00 | 1,356 |
| 2026-01-19 | 5,100.00 | 5,100.00 | 4,960.00 | 4,975.00 | 4,975.00 | 940 |
| 2026-01-16 | 4,910.00 | 5,180.00 | 4,910.00 | 5,050.00 | 5,050.00 | 978 |
| 2026-01-15 | 4,990.00 | 5,040.00 | 4,860.00 | 5,030.00 | 5,030.00 | 5,787 |
| 2026-01-14 | 5,000.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 8,485 |
| 2026-01-13 | 5,000.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 5,212 |
| 2026-01-12 | 5,150.00 | 5,310.00 | 4,910.00 | 5,050.00 | 5,050.00 | 3,488 |
| 2026-01-09 | 4,975.00 | 5,120.00 | 4,950.00 | 5,010.00 | 5,010.00 | 2,572 |
| 2026-01-08 | 4,850.00 | 4,975.00 | 4,700.00 | 4,955.00 | 4,955.00 | 3,798 |
| 2026-01-07 | 5,200.00 | 5,200.00 | 4,750.00 | 4,930.00 | 4,930.00 | 8,769 |
| 2026-01-06 | 5,440.00 | 5,500.00 | 5,150.00 | 5,160.00 | 5,160.00 | 9,523 |
| 2026-01-05 | 5,700.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | 4,326 |
| 2026-01-02 | 5,560.00 | 5,700.00 | 5,470.00 | 5,660.00 | 5,660.00 | 4,135 |
| 2026-01-01 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0 |
| 2025-12-31 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0 |
| 2025-12-30 | 5,680.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | 33,920 |
| 2025-12-29 | 5,700.00 | 5,940.00 | 5,500.00 | 5,680.00 | 5,680.00 | 3,668 |
| 2025-12-26 | 5,720.00 | 5,930.00 | 5,700.00 | 5,720.00 | 5,720.00 | 2,525 |
| 2025-12-25 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0 |
| 2025-12-24 | 5,790.00 | 5,790.00 | 5,730.00 | 5,730.00 | 5,730.00 | 427 |
| 2025-12-23 | 5,780.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | 1,432 |
| 2025-12-22 | 5,800.00 | 5,980.00 | 5,720.00 | 5,760.00 | 5,760.00 | 2,083 |
| 2025-12-19 | 5,860.00 | 5,940.00 | 5,760.00 | 5,800.00 | 5,800.00 | 5,916 |
| 2025-12-18 | 5,900.00 | 6,000.00 | 5,750.00 | 5,850.00 | 5,850.00 | 14,617 |
| 2025-12-17 | 6,190.00 | 6,200.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2,776 |
| 2025-12-16 | 6,190.00 | 6,240.00 | 5,930.00 | 6,000.00 | 6,000.00 | 7,922 |
| 2025-12-15 | 5,880.00 | 6,100.00 | 5,700.00 | 6,080.00 | 6,080.00 | 4,719 |
| 2025-12-12 | 5,800.00 | 6,040.00 | 5,700.00 | 5,970.00 | 5,970.00 | 8,834 |
| 2025-12-11 | 5,940.00 | 6,020.00 | 5,900.00 | 5,980.00 | 5,980.00 | 2,314 |
| 2025-12-10 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,283 |
| 2025-12-09 | 6,200.00 | 6,300.00 | 6,000.00 | 6,120.00 | 6,120.00 | 3,053 |
| 2025-12-08 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0 |
| 2025-12-05 | 6,280.00 | 6,560.00 | 6,110.00 | 6,220.00 | 6,220.00 | 6,227 |
| 2025-12-04 | 6,170.00 | 6,690.00 | 6,160.00 | 6,230.00 | 6,230.00 | 16,111 |
| 2025-12-03 | 6,300.00 | 6,300.00 | 6,140.00 | 6,180.00 | 6,180.00 | 10,749 |
| 2025-12-02 | 6,240.00 | 6,340.00 | 6,140.00 | 6,150.00 | 6,150.00 | 9,513 |
| 2025-12-01 | 6,400.00 | 6,450.00 | 6,100.00 | 6,210.00 | 6,210.00 | 6,484 |
| 2025-11-28 | 6,400.00 | 6,500.00 | 6,320.00 | 6,360.00 | 6,360.00 | 3,683 |
| 2025-11-27 | 6,220.00 | 6,480.00 | 6,210.00 | 6,430.00 | 6,430.00 | 25,165 |
| 2025-11-26 | 6,060.00 | 6,400.00 | 6,010.00 | 6,310.00 | 6,310.00 | 8,522 |
| 2025-11-25 | 5,860.00 | 6,240.00 | 5,610.00 | 6,200.00 | 6,200.00 | 4,109 |
| 2025-11-24 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0 |
| 2025-11-21 | 5,950.00 | 6,100.00 | 5,900.00 | 5,960.00 | 5,960.00 | 2,138 |
| 2025-11-20 | 6,350.00 | 6,350.00 | 6,020.00 | 6,100.00 | 6,100.00 | 12,242 |
| 2025-11-19 | 6,110.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | 21,708 |
| 2025-11-18 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,100.00 | 25,969 |
| 2025-11-17 | 6,540.00 | 6,540.00 | 6,100.00 | 6,180.00 | 6,180.00 | 6,722 |
| 2025-11-14 | 6,450.00 | 6,650.00 | 6,350.00 | 6,450.00 | 6,450.00 | 7,464 |
| 2025-11-13 | 6,800.00 | 6,800.00 | 6,410.00 | 6,450.00 | 6,450.00 | 7,488 |
| 2025-11-12 | 6,310.00 | 6,790.00 | 6,310.00 | 6,660.00 | 6,660.00 | 22,246 |
| 2025-11-11 | 6,490.00 | 6,490.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,083 |
| 2025-11-10 | 5,910.00 | 6,470.00 | 5,910.00 | 6,390.00 | 6,390.00 | 6,485 |
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.