Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,580.00 | 6,750.00 | 6,450.00 | 6,530.00 | 6,530.00 | 6,613 |
| 2025-02-11 | 6,800.00 | 6,900.00 | 6,300.00 | 6,440.00 | 6,440.00 | 15,899 |
| 2025-02-10 | 6,980.00 | 7,150.00 | 6,750.00 | 6,860.00 | 6,860.00 | 3,613 |
| 2025-02-07 | 7,550.00 | 7,550.00 | 6,910.00 | 6,930.00 | 6,930.00 | 3,756 |
| 2025-02-06 | 7,290.00 | 7,300.00 | 6,970.00 | 7,220.00 | 7,220.00 | 3,471 |
| 2025-02-05 | 7,350.00 | 7,450.00 | 6,950.00 | 7,140.00 | 7,140.00 | 6,278 |
| 2025-02-04 | 7,300.00 | 7,530.00 | 7,220.00 | 7,260.00 | 7,260.00 | 3,903 |
| 2025-02-03 | 7,740.00 | 7,740.00 | 7,150.00 | 7,280.00 | 7,280.00 | 3,709 |
| 2025-01-31 | 7,900.00 | 7,900.00 | 7,600.00 | 7,680.00 | 7,680.00 | 1,830 |
| 2025-01-30 | 7,800.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | 4,968 |
| 2025-01-29 | 7,890.00 | 7,980.00 | 7,550.00 | 7,700.00 | 7,700.00 | 4,941 |
| 2025-01-28 | 8,090.00 | 8,150.00 | 7,410.00 | 7,630.00 | 7,630.00 | 1,830 |
| 2025-01-27 | 8,590.00 | 8,590.00 | 7,720.00 | 7,830.00 | 7,830.00 | 5,567 |
| 2025-01-24 | 8,280.00 | 8,610.00 | 8,250.00 | 8,550.00 | 8,550.00 | 4,025 |
| 2025-01-23 | 8,900.00 | 8,900.00 | 8,300.00 | 8,460.00 | 8,460.00 | 889 |
| 2025-01-22 | 8,600.00 | 8,800.00 | 8,180.00 | 8,700.00 | 8,700.00 | 6,432 |
| 2025-01-21 | 8,890.00 | 8,890.00 | 8,400.00 | 8,580.00 | 8,580.00 | 962 |
| 2025-01-20 | 7,820.00 | 8,930.00 | 7,610.00 | 8,880.00 | 8,880.00 | 4,625 |
| 2025-01-17 | 8,400.00 | 8,850.00 | 7,610.00 | 7,850.00 | 7,850.00 | 8,494 |
| 2025-01-16 | 8,770.00 | 8,810.00 | 8,110.00 | 8,320.00 | 8,320.00 | 912 |
| 2025-01-15 | 9,000.00 | 9,080.00 | 8,740.00 | 8,760.00 | 8,760.00 | 2,422 |
| 2025-01-14 | 8,860.00 | 9,270.00 | 8,720.00 | 8,980.00 | 8,980.00 | 1,353 |
| 2025-01-13 | 8,830.00 | 9,090.00 | 8,600.00 | 8,990.00 | 8,990.00 | 4,005 |
| 2025-01-10 | 8,710.00 | 9,090.00 | 8,600.00 | 9,030.00 | 9,030.00 | 1,792 |
| 2025-01-09 | 9,000.00 | 9,200.00 | 8,710.00 | 9,010.00 | 9,010.00 | 6,919 |
| 2025-01-08 | 8,850.00 | 9,550.00 | 8,160.00 | 9,000.00 | 9,000.00 | 16,244 |
| 2025-01-07 | 8,770.00 | 8,930.00 | 8,490.00 | 8,560.00 | 8,560.00 | 3,411 |
| 2025-01-06 | 8,790.00 | 8,950.00 | 8,700.00 | 8,710.00 | 8,710.00 | 5,428 |
| 2025-01-03 | 9,260.00 | 9,260.00 | 8,700.00 | 9,000.00 | 9,000.00 | 5,390 |
| 2025-01-02 | 8,700.00 | 9,200.00 | 8,560.00 | 9,130.00 | 9,130.00 | 2,989 |
| 2024-12-30 | 9,100.00 | 9,250.00 | 8,660.00 | 8,700.00 | 8,700.00 | 4,094 |
| 2024-12-27 | 8,860.00 | 9,280.00 | 8,800.00 | 9,020.00 | 9,020.00 | 7,991 |
| 2024-12-26 | 8,930.00 | 9,010.00 | 8,810.00 | 8,860.00 | 8,860.00 | 7,569 |
| 2024-12-24 | 8,890.00 | 9,170.00 | 8,720.00 | 8,930.00 | 8,930.00 | 1,078 |
| 2024-12-23 | 8,900.00 | 9,200.00 | 8,430.00 | 8,880.00 | 8,880.00 | 3,168 |
| 2024-12-20 | 8,590.00 | 8,850.00 | 8,020.00 | 8,750.00 | 8,750.00 | 6,490 |
| 2024-12-19 | 9,300.00 | 9,630.00 | 8,350.00 | 8,550.00 | 8,550.00 | 10,592 |
| 2024-12-18 | 9,870.00 | 9,870.00 | 9,130.00 | 9,210.00 | 9,210.00 | 7,433 |
| 2024-12-17 | 9,650.00 | 10,200.00 | 8,950.00 | 9,440.00 | 9,440.00 | 31,568 |
| 2024-12-16 | 8,800.00 | 9,650.00 | 8,800.00 | 9,300.00 | 9,300.00 | 30,029 |
| 2024-12-13 | 7,900.00 | 8,980.00 | 7,810.00 | 8,760.00 | 8,760.00 | 29,530 |
| 2024-12-12 | 8,200.00 | 8,320.00 | 7,880.00 | 8,020.00 | 8,020.00 | 4,446 |
| 2024-12-11 | 7,990.00 | 8,300.00 | 7,970.00 | 8,180.00 | 8,180.00 | 2,115 |
| 2024-12-10 | 8,290.00 | 8,410.00 | 7,950.00 | 8,210.00 | 8,210.00 | 2,027 |
| 2024-12-09 | 8,200.00 | 8,390.00 | 7,950.00 | 8,210.00 | 8,210.00 | 4,862 |
| 2024-12-06 | 8,510.00 | 8,510.00 | 7,950.00 | 8,000.00 | 8,000.00 | 6,848 |
| 2024-12-05 | 8,720.00 | 8,840.00 | 8,200.00 | 8,490.00 | 8,490.00 | 7,785 |
| 2024-12-04 | 8,870.00 | 9,100.00 | 8,700.00 | 8,720.00 | 8,720.00 | 9,404 |
| 2024-12-03 | 8,850.00 | 9,250.00 | 8,790.00 | 9,070.00 | 9,070.00 | 8,694 |
| 2024-12-02 | 9,100.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | 10,099 |
| 2024-11-29 | 8,750.00 | 9,000.00 | 8,530.00 | 8,930.00 | 8,930.00 | 9,183 |
| 2024-11-28 | 9,210.00 | 9,290.00 | 8,400.00 | 8,750.00 | 8,750.00 | 7,640 |
| 2024-11-27 | 8,640.00 | 9,400.00 | 8,640.00 | 9,000.00 | 9,000.00 | 29,026 |
| 2024-11-26 | 7,640.00 | 8,900.00 | 7,500.00 | 8,430.00 | 8,430.00 | 43,462 |
| 2024-11-25 | 7,250.00 | 8,000.00 | 7,170.00 | 7,470.00 | 7,470.00 | 37,701 |
| 2024-11-22 | 6,700.00 | 7,250.00 | 6,520.00 | 7,100.00 | 7,100.00 | 32,387 |
| 2024-11-21 | 6,720.00 | 6,850.00 | 6,650.00 | 6,670.00 | 6,670.00 | 9,996 |
| 2024-11-20 | 6,600.00 | 6,850.00 | 6,150.00 | 6,710.00 | 6,710.00 | 8,998 |
| 2024-11-19 | 6,580.00 | 6,690.00 | 6,410.00 | 6,490.00 | 6,490.00 | 5,596 |
| 2024-11-15 | 6,170.00 | 6,670.00 | 6,150.00 | 6,470.00 | 6,470.00 | 15,347 |
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.