Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CAPX.BA stock page

Capex S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,200.003,250.003,175.003,175.003,175.004,557
2026-10-153,300.003,300.003,185.003,260.003,260.00605
2026-10-143,210.003,320.003,210.003,300.003,300.001,044
2026-10-133,295.003,370.003,160.003,265.003,265.001,026
2026-10-093,210.003,320.003,210.003,290.003,290.001,701
2026-10-083,235.003,340.003,200.003,285.003,285.00903
2026-10-073,230.003,345.003,225.003,295.003,295.009,365
2026-10-063,290.003,340.003,290.003,310.003,310.00522
2026-10-053,305.003,390.003,290.003,300.003,300.002,206
2026-10-023,300.003,475.003,295.003,340.003,340.002,472
2026-10-013,475.003,475.003,200.003,290.003,290.001,259
2026-09-303,240.003,390.003,210.003,325.003,325.001,196
2026-09-293,250.003,300.003,190.003,210.003,210.00458
2026-09-283,305.003,400.003,200.003,200.003,200.002,658
2026-09-253,295.003,375.003,295.003,305.003,305.00414
2026-09-243,290.003,390.003,285.003,385.003,385.0010,068
2026-09-233,450.003,530.003,320.003,370.003,370.002,471
2026-09-223,485.003,535.003,400.003,475.003,475.002,842
2026-09-213,470.003,500.003,325.003,485.003,485.0021,801
2026-09-183,590.003,620.003,440.003,475.003,475.002,215
2026-09-173,550.003,775.003,535.003,555.003,555.006,985
2026-09-163,600.003,795.003,500.003,650.003,650.007,166
2026-09-153,670.003,860.003,550.003,670.003,670.003,709
2026-09-143,700.003,835.003,700.003,730.003,730.007,650
2026-09-113,880.003,960.003,680.003,690.003,690.008,563
2026-09-103,805.003,850.003,770.003,835.003,835.009,263
2026-09-093,805.003,890.003,700.003,740.003,740.009,103
2026-09-083,755.003,795.003,600.003,750.003,750.008,834
2026-09-073,690.003,690.003,690.003,690.003,690.005,375
2026-09-043,670.003,800.003,520.003,690.003,690.005,063
2026-09-033,635.003,650.003,550.003,580.003,580.006,430
2026-09-023,480.003,565.003,450.003,520.003,520.002,189
2026-09-013,450.003,770.003,380.003,440.003,440.009,060
2026-08-313,410.003,565.003,410.003,450.003,450.004,141
2026-08-283,420.003,600.003,400.003,465.003,465.003,701
2026-08-273,620.003,640.003,345.003,550.003,550.004,833
2026-08-263,625.003,710.003,450.003,510.003,510.003,369
2026-08-253,590.003,790.003,580.003,665.003,665.0055,109
2026-08-243,300.003,700.003,250.003,530.003,530.008,982
2026-08-213,185.003,340.003,180.003,295.003,295.005,539
2026-08-203,180.003,340.003,180.003,260.003,260.003,657
2026-08-193,190.003,290.003,170.003,225.003,225.003,833
2026-08-183,295.003,310.003,150.003,235.003,235.005,327
2026-08-173,290.003,290.003,290.003,290.003,290.000
2026-08-143,290.003,350.003,200.003,290.003,290.007,361
2026-08-133,325.003,375.003,200.003,290.003,290.003,911
2026-08-123,385.003,490.003,315.003,375.003,375.001,657
2026-08-113,490.003,525.003,370.003,375.003,375.003,065
2026-08-103,645.003,645.003,375.003,490.003,490.0010,601
2026-08-073,630.003,630.003,545.003,550.003,550.002,040
2026-08-063,770.003,775.003,450.003,555.003,555.001,895
2026-08-053,720.003,740.003,660.003,680.003,680.001,463
2026-08-043,800.003,830.003,670.003,720.003,720.002,620
2026-08-033,930.003,935.003,810.003,840.003,840.00566
2026-07-313,900.003,935.003,810.003,825.003,825.002,136
2026-07-303,920.003,930.003,780.003,860.003,860.003,222
2026-07-293,925.003,925.003,805.003,840.003,840.003,713
2026-07-284,025.004,025.003,850.003,935.003,935.002,002
2026-07-274,015.004,045.003,995.004,030.004,030.001,778
2026-07-243,935.004,090.003,935.004,045.004,045.00726
Page 1 of 5 · 254 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.