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
2025-11-076,350.006,370.005,700.006,020.006,020.0010,609
2025-11-066,500.006,920.006,170.006,290.006,290.006,967
2025-11-056,210.006,750.006,210.006,530.006,530.008,388
2025-11-046,310.006,800.006,000.006,450.006,450.0029,089
2025-11-035,810.006,500.005,810.006,320.006,320.0017,579
2025-10-315,460.005,940.005,460.005,740.005,740.0022,110
2025-10-305,500.005,830.004,925.005,310.005,310.0014,540
2025-10-294,550.005,400.004,550.005,300.005,300.0022,564
2025-10-284,150.004,690.004,150.004,540.004,540.0020,887
2025-10-274,200.004,200.003,760.004,130.004,130.0013,977
2025-10-243,425.003,600.003,410.003,455.003,455.009,156
2025-10-233,400.003,680.003,310.003,515.003,515.0012,894
2025-10-223,300.003,450.003,300.003,345.003,345.003,374
2025-10-213,280.003,420.003,230.003,295.003,295.002,655
2025-10-203,415.003,490.003,260.003,265.003,265.004,081
2025-10-173,180.003,480.003,180.003,405.003,405.005,839
2025-10-163,200.003,415.003,200.003,320.003,320.002,192
2025-10-153,250.003,400.003,205.003,320.003,320.005,162
2025-10-143,500.003,550.003,130.003,200.003,200.004,609
2025-10-133,400.003,450.003,400.003,450.003,450.002,105
2025-10-103,205.003,205.003,205.003,205.003,205.000
2025-10-093,080.003,315.003,030.003,205.003,205.004,519
2025-10-083,000.003,200.003,000.003,080.003,080.003,958
2025-10-073,150.003,165.003,000.003,035.003,035.002,795
2025-10-063,215.003,215.003,050.003,080.003,080.0010,702
2025-10-033,180.003,195.003,080.003,125.003,125.001,637
2025-10-023,200.003,200.003,040.003,135.003,135.005,068
2025-10-013,100.003,145.003,000.003,115.003,115.006,698
2025-09-303,325.003,325.003,100.003,150.003,150.001,709
2025-09-293,375.003,375.003,300.003,300.003,300.001,577
2025-09-263,520.003,550.003,350.003,360.003,360.002,091
2025-09-253,735.003,890.003,430.003,510.003,510.001,610
2025-09-243,605.003,990.003,605.003,720.003,720.0013,622
2025-09-233,380.003,650.003,380.003,510.003,510.0012,184
2025-09-223,200.003,480.003,150.003,310.003,310.0049,954
2025-09-193,030.003,180.003,000.003,050.003,050.005,156
2025-09-183,330.003,465.003,050.003,120.003,120.007,654
2025-09-173,470.003,600.003,360.003,415.003,415.003,152
2025-09-163,480.003,530.003,330.003,450.003,450.008,763
2025-09-153,530.003,645.003,290.003,335.003,335.0015,161
2025-09-123,580.003,800.003,500.003,540.003,540.001,933
2025-09-113,860.003,955.003,580.003,710.003,710.007,987
2025-09-103,600.003,850.003,600.003,750.003,750.005,343
2025-09-093,600.003,850.003,600.003,615.003,615.002,899
2025-09-083,800.003,800.003,500.003,645.003,645.002,342
2025-09-053,980.004,050.003,800.003,870.003,870.0016,275
2025-09-043,900.004,175.003,810.003,855.003,855.007,153
2025-09-033,980.004,145.003,900.003,915.003,915.002,847
2025-09-024,000.004,200.003,850.003,970.003,970.002,917
2025-09-014,040.004,120.003,900.003,955.003,955.003,585
2025-08-294,150.004,150.003,950.003,970.003,970.009,803
2025-08-284,050.004,200.003,950.004,050.004,050.0010,550
2025-08-274,350.004,390.004,000.004,045.004,045.007,188
2025-08-264,300.004,300.004,195.004,200.004,200.007,832
2025-08-254,660.004,660.004,200.004,245.004,245.008,172
2025-08-224,650.004,800.004,390.004,540.004,540.008,115
2025-08-214,530.004,625.004,440.004,565.004,565.001,652
2025-08-204,580.004,730.004,530.004,535.004,535.001,742
2025-08-194,850.004,880.004,500.004,620.004,620.002,231
2025-08-184,700.004,880.004,600.004,730.004,730.002,096
← NewerPage 5 of 21 · 1,238 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.