Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6,490.00 | 6,580.00 | 6,190.00 | 6,380.00 | 6,380.00 | 3,462 |
| 2025-05-16 | 6,200.00 | 6,340.00 | 6,100.00 | 6,220.00 | 6,220.00 | 2,165 |
| 2025-05-15 | 5,920.00 | 6,280.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,416 |
| 2025-05-14 | 6,200.00 | 6,490.00 | 6,010.00 | 6,170.00 | 6,170.00 | 3,418 |
| 2025-05-13 | 6,050.00 | 6,280.00 | 5,830.00 | 6,130.00 | 6,130.00 | 5,154 |
| 2025-05-12 | 5,690.00 | 6,030.00 | 5,600.00 | 5,980.00 | 5,980.00 | 4,540 |
| 2025-05-09 | 5,600.00 | 5,780.00 | 5,460.00 | 5,710.00 | 5,710.00 | 2,742 |
| 2025-05-08 | 5,590.00 | 5,860.00 | 5,420.00 | 5,570.00 | 5,570.00 | 3,743 |
| 2025-05-07 | 5,700.00 | 5,990.00 | 5,410.00 | 5,600.00 | 5,600.00 | 2,965 |
| 2025-05-06 | 6,000.00 | 6,040.00 | 5,680.00 | 5,810.00 | 5,810.00 | 3,006 |
| 2025-05-05 | 5,710.00 | 6,040.00 | 5,710.00 | 5,800.00 | 5,800.00 | 1,680 |
| 2025-04-30 | 6,200.00 | 6,300.00 | 5,700.00 | 5,940.00 | 5,940.00 | 4,476 |
| 2025-04-29 | 6,200.00 | 6,230.00 | 5,760.00 | 6,050.00 | 6,050.00 | 2,780 |
| 2025-04-28 | 6,200.00 | 6,380.00 | 5,900.00 | 6,140.00 | 6,140.00 | 3,627 |
| 2025-04-25 | 5,600.00 | 6,070.00 | 5,600.00 | 5,940.00 | 5,940.00 | 14,455 |
| 2025-04-24 | 5,400.00 | 5,730.00 | 5,400.00 | 5,590.00 | 5,590.00 | 22,866 |
| 2025-04-23 | 5,260.00 | 5,540.00 | 5,260.00 | 5,420.00 | 5,420.00 | 23,007 |
| 2025-04-22 | 5,230.00 | 5,370.00 | 5,020.00 | 5,240.00 | 5,240.00 | 2,023 |
| 2025-04-21 | 5,510.00 | 5,590.00 | 5,000.00 | 5,220.00 | 5,220.00 | 2,738 |
| 2025-04-16 | 5,900.00 | 6,290.00 | 5,590.00 | 5,680.00 | 5,680.00 | 7,797 |
| 2025-04-15 | 5,500.00 | 6,090.00 | 5,480.00 | 5,730.00 | 5,730.00 | 7,642 |
| 2025-04-14 | 5,600.00 | 5,600.00 | 5,200.00 | 5,430.00 | 5,430.00 | 2,453 |
| 2025-04-11 | 4,900.00 | 5,350.00 | 4,900.00 | 5,170.00 | 5,170.00 | 2,652 |
| 2025-04-10 | 5,050.00 | 5,050.00 | 4,850.00 | 4,910.00 | 4,910.00 | 2,811 |
| 2025-04-09 | 4,750.00 | 5,180.00 | 4,050.00 | 5,000.00 | 5,000.00 | 6,321 |
| 2025-04-08 | 5,380.00 | 5,580.00 | 4,560.00 | 4,690.00 | 4,690.00 | 3,918 |
| 2025-04-07 | 5,350.00 | 5,400.00 | 5,230.00 | 5,360.00 | 5,360.00 | 4,942 |
| 2025-04-04 | 6,010.00 | 6,010.00 | 5,250.00 | 5,500.00 | 5,500.00 | 4,436 |
| 2025-04-03 | 6,000.00 | 6,100.00 | 5,730.00 | 6,000.00 | 6,000.00 | 1,123 |
| 2025-04-01 | 5,800.00 | 6,220.00 | 5,710.00 | 6,100.00 | 6,100.00 | 2,494 |
| 2025-03-31 | 5,950.00 | 6,080.00 | 5,530.00 | 5,890.00 | 5,890.00 | 4,261 |
| 2025-03-28 | 6,190.00 | 6,390.00 | 5,850.00 | 5,980.00 | 5,980.00 | 2,903 |
| 2025-03-27 | 6,500.00 | 6,690.00 | 6,220.00 | 6,260.00 | 6,260.00 | 2,463 |
| 2025-03-26 | 6,580.00 | 6,790.00 | 6,340.00 | 6,400.00 | 6,400.00 | 5,941 |
| 2025-03-25 | 6,260.00 | 6,850.00 | 6,260.00 | 6,570.00 | 6,570.00 | 5,049 |
| 2025-03-21 | 6,180.00 | 6,540.00 | 5,990.00 | 6,370.00 | 6,370.00 | 7,818 |
| 2025-03-20 | 6,130.00 | 6,180.00 | 5,950.00 | 6,030.00 | 6,030.00 | 3,911 |
| 2025-03-19 | 6,010.00 | 6,120.00 | 5,970.00 | 6,060.00 | 6,060.00 | 3,507 |
| 2025-03-18 | 6,300.00 | 6,300.00 | 5,900.00 | 5,920.00 | 5,920.00 | 4,965 |
| 2025-03-17 | 6,500.00 | 6,570.00 | 6,160.00 | 6,310.00 | 6,310.00 | 3,764 |
| 2025-03-14 | 5,920.00 | 6,580.00 | 5,920.00 | 6,360.00 | 6,360.00 | 9,712 |
| 2025-03-13 | 5,950.00 | 6,180.00 | 5,890.00 | 6,020.00 | 6,020.00 | 1,402 |
| 2025-03-12 | 5,900.00 | 6,100.00 | 5,620.00 | 5,960.00 | 5,960.00 | 2,485 |
| 2025-03-11 | 5,550.00 | 5,900.00 | 5,470.00 | 5,800.00 | 5,800.00 | 7,877 |
| 2025-03-10 | 6,150.00 | 6,290.00 | 5,460.00 | 5,490.00 | 5,490.00 | 5,248 |
| 2025-03-07 | 6,100.00 | 6,300.00 | 6,000.00 | 6,150.00 | 6,150.00 | 4,867 |
| 2025-03-06 | 6,090.00 | 6,230.00 | 6,050.00 | 6,150.00 | 6,150.00 | 4,505 |
| 2025-03-05 | 6,010.00 | 6,240.00 | 5,960.00 | 6,130.00 | 6,130.00 | 4,207 |
| 2025-02-28 | 6,200.00 | 6,450.00 | 5,970.00 | 6,020.00 | 6,020.00 | 2,580 |
| 2025-02-27 | 6,600.00 | 6,690.00 | 6,060.00 | 6,150.00 | 6,150.00 | 6,396 |
| 2025-02-26 | 6,840.00 | 6,850.00 | 6,510.00 | 6,610.00 | 6,610.00 | 3,002 |
| 2025-02-25 | 6,970.00 | 6,970.00 | 6,500.00 | 6,690.00 | 6,690.00 | 2,930 |
| 2025-02-24 | 7,140.00 | 7,400.00 | 6,830.00 | 6,970.00 | 6,970.00 | 2,560 |
| 2025-02-21 | 7,030.00 | 7,520.00 | 7,030.00 | 7,080.00 | 7,080.00 | 5,726 |
| 2025-02-20 | 6,800.00 | 7,460.00 | 6,550.00 | 7,010.00 | 7,010.00 | 8,009 |
| 2025-02-19 | 6,710.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,680.00 | 4,518 |
| 2025-02-18 | 6,550.00 | 6,860.00 | 6,550.00 | 6,780.00 | 6,780.00 | 13,184 |
| 2025-02-17 | 6,700.00 | 6,700.00 | 6,360.00 | 6,550.00 | 6,550.00 | 21,116 |
| 2025-02-14 | 6,750.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,890.00 | 2,771 |
| 2025-02-13 | 6,510.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,690.00 | 8,033 |
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.