Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,390.00 | 6,400.00 | 6,200.00 | 6,310.00 | 6,310.00 | 4,406 |
| 2024-11-13 | 6,090.00 | 6,290.00 | 6,090.00 | 6,250.00 | 6,250.00 | 7,881 |
| 2024-11-12 | 6,380.00 | 6,380.00 | 6,120.00 | 6,190.00 | 6,190.00 | 2,028 |
| 2024-11-11 | 6,060.00 | 6,290.00 | 6,060.00 | 6,100.00 | 6,100.00 | 17,447 |
| 2024-11-08 | 6,640.00 | 6,640.00 | 6,250.00 | 6,290.00 | 6,290.00 | 2,502 |
| 2024-11-07 | 6,300.00 | 6,640.00 | 6,170.00 | 6,550.00 | 6,550.00 | 4,352 |
| 2024-11-06 | 6,300.00 | 6,480.00 | 6,300.00 | 6,340.00 | 6,340.00 | 1,239 |
| 2024-11-05 | 6,270.00 | 6,510.00 | 6,270.00 | 6,360.00 | 6,360.00 | 2,775 |
| 2024-11-04 | 6,400.00 | 6,400.00 | 6,150.00 | 6,380.00 | 6,380.00 | 1,917 |
| 2024-11-01 | 6,300.00 | 6,350.00 | 6,140.00 | 6,280.00 | 6,280.00 | 2,317 |
| 2024-10-31 | 6,070.00 | 6,340.00 | 6,030.00 | 6,120.00 | 6,120.00 | 2,250 |
| 2024-10-30 | 6,190.00 | 6,250.00 | 6,060.00 | 6,230.00 | 6,230.00 | 3,731 |
| 2024-10-29 | 6,090.00 | 6,190.00 | 5,960.00 | 6,110.00 | 6,110.00 | 3,761 |
| 2024-10-28 | 6,200.00 | 6,300.00 | 5,950.00 | 6,190.00 | 6,190.00 | 3,707 |
| 2024-10-25 | 5,760.00 | 6,270.00 | 5,700.00 | 6,200.00 | 6,200.00 | 5,657 |
| 2024-10-24 | 5,450.00 | 5,810.00 | 5,340.00 | 5,600.00 | 5,600.00 | 9,026 |
| 2024-10-23 | 5,710.00 | 5,720.00 | 5,360.00 | 5,450.00 | 5,450.00 | 1,744 |
| 2024-10-22 | 5,950.00 | 5,950.00 | 5,600.00 | 5,670.00 | 5,670.00 | 2,416 |
| 2024-10-21 | 6,050.00 | 6,250.00 | 5,710.00 | 5,810.00 | 5,810.00 | 2,039 |
| 2024-10-18 | 5,780.00 | 5,980.00 | 5,660.00 | 5,910.00 | 5,910.00 | 4,553 |
| 2024-10-17 | 6,010.00 | 6,010.00 | 5,860.00 | 5,890.00 | 5,890.00 | 2,180 |
| 2024-10-16 | 6,110.00 | 6,200.00 | 5,950.00 | 5,970.00 | 5,970.00 | 1,610 |
| 2024-10-15 | 6,300.00 | 6,300.00 | 6,020.00 | 6,110.00 | 6,110.00 | 4,780 |
| 2024-10-14 | 6,310.00 | 6,530.00 | 6,200.00 | 6,240.00 | 6,240.00 | 1,608 |
| 2024-10-10 | 6,310.00 | 6,530.00 | 6,300.00 | 6,410.00 | 6,410.00 | 3,041 |
| 2024-10-09 | 6,650.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,460.00 | 4,765 |
| 2024-10-08 | 6,280.00 | 6,600.00 | 6,190.00 | 6,450.00 | 6,450.00 | 6,279 |
| 2024-10-07 | 6,560.00 | 6,560.00 | 6,250.00 | 6,270.00 | 6,270.00 | 5,648 |
| 2024-10-04 | 6,620.00 | 6,620.00 | 6,300.00 | 6,450.00 | 6,450.00 | 3,725 |
| 2024-10-03 | 6,610.00 | 6,620.00 | 6,370.00 | 6,570.00 | 6,570.00 | 3,150 |
| 2024-10-02 | 6,600.00 | 6,600.00 | 6,290.00 | 6,510.00 | 6,510.00 | 927 |
| 2024-10-01 | 6,560.00 | 6,560.00 | 6,230.00 | 6,520.00 | 6,520.00 | 3,283 |
| 2024-09-30 | 6,390.00 | 6,480.00 | 6,240.00 | 6,480.00 | 6,480.00 | 3,334 |
| 2024-09-27 | 6,590.00 | 6,590.00 | 6,310.00 | 6,400.00 | 6,400.00 | 12,324 |
| 2024-09-26 | 6,390.00 | 6,600.00 | 6,390.00 | 6,500.00 | 6,500.00 | 11,301 |
| 2024-09-25 | 6,460.00 | 6,690.00 | 6,350.00 | 6,650.00 | 6,650.00 | 4,256 |
| 2024-09-24 | 6,800.00 | 6,800.00 | 6,490.00 | 6,620.00 | 6,620.00 | 4,643 |
| 2024-09-23 | 6,670.00 | 6,750.00 | 6,420.00 | 6,720.00 | 6,720.00 | 3,590 |
| 2024-09-20 | 6,500.00 | 6,600.00 | 6,220.00 | 6,550.00 | 6,550.00 | 4,174 |
| 2024-09-19 | 6,400.00 | 6,560.00 | 6,070.00 | 6,440.00 | 6,440.00 | 13,494 |
| 2024-09-18 | 6,450.00 | 6,570.00 | 6,160.00 | 6,400.00 | 6,400.00 | 1,654 |
| 2024-09-17 | 6,090.00 | 6,420.00 | 6,090.00 | 6,390.00 | 6,390.00 | 2,262 |
| 2024-09-16 | 6,300.00 | 6,430.00 | 6,080.00 | 6,400.00 | 6,400.00 | 4,881 |
| 2024-09-13 | 6,280.00 | 6,290.00 | 6,050.00 | 6,230.00 | 6,230.00 | 4,066 |
| 2024-09-12 | 6,280.00 | 6,340.00 | 6,150.00 | 6,270.00 | 6,270.00 | 3,489 |
| 2024-09-11 | 6,250.00 | 6,390.00 | 6,000.00 | 6,280.00 | 6,280.00 | 4,151 |
| 2024-09-10 | 6,190.00 | 6,250.00 | 5,900.00 | 6,110.00 | 6,110.00 | 3,803 |
| 2024-09-09 | 5,920.00 | 6,130.00 | 5,910.00 | 6,090.00 | 6,090.00 | 1,915 |
| 2024-09-06 | 6,250.00 | 6,250.00 | 5,970.00 | 6,000.00 | 6,000.00 | 1,150 |
| 2024-09-05 | 6,050.00 | 6,250.00 | 5,940.00 | 6,220.00 | 6,220.00 | 11,597 |
| 2024-09-04 | 6,090.00 | 6,130.00 | 5,950.00 | 6,040.00 | 6,040.00 | 4,410 |
| 2024-09-03 | 6,100.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 7,368 |
| 2024-09-02 | 6,330.00 | 6,350.00 | 6,050.00 | 6,090.00 | 6,090.00 | 7,924 |
| 2024-08-30 | 6,040.00 | 6,300.00 | 6,040.00 | 6,160.00 | 6,160.00 | 3,214 |
| 2024-08-29 | 6,020.00 | 6,310.00 | 6,000.00 | 6,050.00 | 6,050.00 | 5,415 |
| 2024-08-28 | 6,130.00 | 6,290.00 | 6,070.00 | 6,120.00 | 6,120.00 | 1,671 |
| 2024-08-27 | 6,330.00 | 6,390.00 | 6,150.00 | 6,220.00 | 6,220.00 | 988 |
| 2024-08-26 | 6,350.00 | 6,390.00 | 6,160.00 | 6,350.00 | 6,350.00 | 3,255 |
| 2024-08-23 | 6,160.00 | 6,280.00 | 6,160.00 | 6,260.00 | 6,260.00 | 2,718 |
| 2024-08-22 | 6,390.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,140.00 | 4,154 |
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.