Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4,895.00 | 4,895.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,407 |
| 2025-08-13 | 4,980.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | 3,901 |
| 2025-08-12 | 5,160.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | 2,072 |
| 2025-08-11 | 5,200.00 | 5,300.00 | 5,070.00 | 5,110.00 | 5,110.00 | 1,428 |
| 2025-08-08 | 5,120.00 | 5,420.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1,355 |
| 2025-08-07 | 5,290.00 | 5,380.00 | 5,170.00 | 5,210.00 | 5,210.00 | 2,507 |
| 2025-08-06 | 4,965.00 | 5,300.00 | 4,965.00 | 5,290.00 | 5,290.00 | 6,811 |
| 2025-08-05 | 5,120.00 | 5,150.00 | 4,950.00 | 5,040.00 | 5,040.00 | 4,421 |
| 2025-08-04 | 5,040.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 2,531 |
| 2025-08-01 | 5,070.00 | 5,200.00 | 4,920.00 | 5,110.00 | 5,110.00 | 2,521 |
| 2025-07-31 | 5,150.00 | 5,300.00 | 5,050.00 | 5,150.00 | 5,150.00 | 2,316 |
| 2025-07-30 | 5,250.00 | 5,290.00 | 5,100.00 | 5,130.00 | 5,130.00 | 4,061 |
| 2025-07-29 | 4,805.00 | 5,310.00 | 4,805.00 | 5,140.00 | 5,140.00 | 9,189 |
| 2025-07-28 | 4,800.00 | 5,040.00 | 4,715.00 | 4,875.00 | 4,875.00 | 6,647 |
| 2025-07-25 | 4,750.00 | 4,960.00 | 4,750.00 | 4,850.00 | 4,850.00 | 4,987 |
| 2025-07-24 | 4,840.00 | 4,840.00 | 4,560.00 | 4,710.00 | 4,710.00 | 2,588 |
| 2025-07-23 | 4,685.00 | 4,780.00 | 4,525.00 | 4,675.00 | 4,675.00 | 3,187 |
| 2025-07-22 | 4,650.00 | 4,750.00 | 4,520.00 | 4,605.00 | 4,605.00 | 5,110 |
| 2025-07-21 | 4,760.00 | 4,865.00 | 4,620.00 | 4,655.00 | 4,655.00 | 4,513 |
| 2025-07-18 | 4,970.00 | 4,970.00 | 4,740.00 | 4,815.00 | 4,815.00 | 4,958 |
| 2025-07-17 | 4,830.00 | 4,935.00 | 4,735.00 | 4,830.00 | 4,830.00 | 4,100 |
| 2025-07-16 | 4,875.00 | 4,880.00 | 4,630.00 | 4,695.00 | 4,695.00 | 2,226 |
| 2025-07-15 | 4,800.00 | 4,940.00 | 4,675.00 | 4,735.00 | 4,735.00 | 5,049 |
| 2025-07-14 | 4,840.00 | 4,840.00 | 4,675.00 | 4,750.00 | 4,750.00 | 6,321 |
| 2025-07-11 | 4,820.00 | 4,925.00 | 4,710.00 | 4,765.00 | 4,765.00 | 3,051 |
| 2025-07-10 | 4,850.00 | 4,960.00 | 4,725.00 | 4,820.00 | 4,820.00 | 6,719 |
| 2025-07-08 | 4,800.00 | 5,080.00 | 4,800.00 | 4,920.00 | 4,920.00 | 16,801 |
| 2025-07-07 | 4,750.00 | 4,960.00 | 4,750.00 | 4,900.00 | 4,900.00 | 2,026 |
| 2025-07-04 | 4,900.00 | 5,100.00 | 4,900.00 | 4,965.00 | 4,965.00 | 3,429 |
| 2025-07-03 | 5,100.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 1,601 |
| 2025-07-02 | 4,980.00 | 5,080.00 | 4,950.00 | 5,030.00 | 5,030.00 | 2,914 |
| 2025-07-01 | 4,905.00 | 4,950.00 | 4,810.00 | 4,915.00 | 4,915.00 | 3,418 |
| 2025-06-30 | 5,110.00 | 5,110.00 | 4,770.00 | 4,905.00 | 4,905.00 | 5,979 |
| 2025-06-27 | 4,870.00 | 5,040.00 | 4,870.00 | 5,010.00 | 5,010.00 | 4,158 |
| 2025-06-26 | 5,080.00 | 5,120.00 | 4,910.00 | 5,010.00 | 5,010.00 | 12,078 |
| 2025-06-25 | 5,100.00 | 5,220.00 | 4,970.00 | 4,980.00 | 4,980.00 | 1,295 |
| 2025-06-24 | 5,050.00 | 5,290.00 | 5,050.00 | 5,120.00 | 5,120.00 | 56,360 |
| 2025-06-23 | 5,150.00 | 5,150.00 | 4,880.00 | 4,965.00 | 4,965.00 | 24,511 |
| 2025-06-19 | 5,290.00 | 5,290.00 | 5,030.00 | 5,100.00 | 5,100.00 | 853 |
| 2025-06-18 | 5,220.00 | 5,270.00 | 5,090.00 | 5,110.00 | 5,110.00 | 5,863 |
| 2025-06-17 | 5,200.00 | 5,260.00 | 4,950.00 | 5,100.00 | 5,100.00 | 1,667 |
| 2025-06-13 | 5,380.00 | 5,460.00 | 5,070.00 | 5,160.00 | 5,160.00 | 12,402 |
| 2025-06-12 | 5,370.00 | 5,680.00 | 5,200.00 | 5,350.00 | 5,350.00 | 7,001 |
| 2025-06-11 | 5,400.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,300.00 | 4,503 |
| 2025-06-10 | 5,200.00 | 5,390.00 | 5,120.00 | 5,360.00 | 5,360.00 | 6,776 |
| 2025-06-09 | 5,300.00 | 5,400.00 | 5,000.00 | 5,130.00 | 5,130.00 | 3,911 |
| 2025-06-06 | 5,400.00 | 5,400.00 | 5,200.00 | 5,290.00 | 5,290.00 | 7,037 |
| 2025-06-05 | 5,370.00 | 5,490.00 | 5,300.00 | 5,310.00 | 5,310.00 | 2,686 |
| 2025-06-04 | 5,530.00 | 5,670.00 | 5,300.00 | 5,330.00 | 5,330.00 | 4,042 |
| 2025-06-03 | 5,780.00 | 5,800.00 | 5,540.00 | 5,570.00 | 5,570.00 | 13,360 |
| 2025-06-02 | 5,800.00 | 5,800.00 | 5,620.00 | 5,640.00 | 5,640.00 | 1,124 |
| 2025-05-30 | 5,760.00 | 5,930.00 | 5,720.00 | 5,790.00 | 5,790.00 | 2,014 |
| 2025-05-29 | 5,900.00 | 6,020.00 | 5,660.00 | 5,770.00 | 5,770.00 | 3,755 |
| 2025-05-28 | 5,970.00 | 5,990.00 | 5,700.00 | 5,900.00 | 5,900.00 | 7,937 |
| 2025-05-27 | 5,830.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,880.00 | 3,572 |
| 2025-05-26 | 5,960.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 1,216 |
| 2025-05-23 | 6,000.00 | 6,200.00 | 5,920.00 | 6,030.00 | 6,030.00 | 3,115 |
| 2025-05-22 | 6,240.00 | 6,260.00 | 6,100.00 | 6,120.00 | 6,120.00 | 1,300 |
| 2025-05-21 | 6,490.00 | 6,490.00 | 6,110.00 | 6,180.00 | 6,180.00 | 26,802 |
| 2025-05-20 | 6,300.00 | 6,580.00 | 6,300.00 | 6,340.00 | 6,340.00 | 5,282 |
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.