Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 246.00 | 247.00 | 240.25 | 243.50 | 243.50 | 2,749,335 |
| 2024-08-20 | 240.00 | 245.75 | 236.25 | 245.25 | 245.25 | 3,450,013 |
| 2024-08-19 | 240.25 | 243.00 | 237.00 | 240.00 | 240.00 | 3,358,672 |
| 2024-08-16 | 232.00 | 240.00 | 231.50 | 239.50 | 239.50 | 3,528,430 |
| 2024-08-15 | 221.00 | 235.25 | 221.00 | 231.25 | 231.25 | 3,780,453 |
| 2024-08-14 | 232.00 | 236.50 | 225.00 | 226.75 | 226.75 | 3,717,899 |
| 2024-08-13 | 237.75 | 242.00 | 226.00 | 230.75 | 230.75 | 3,510,152 |
| 2024-08-12 | 231.00 | 240.50 | 231.00 | 237.75 | 237.75 | 4,410,527 |
| 2024-08-09 | 220.00 | 230.50 | 215.00 | 228.00 | 228.00 | 4,475,086 |
| 2024-08-08 | 213.00 | 219.50 | 213.00 | 219.00 | 219.00 | 2,857,121 |
| 2024-08-07 | 215.00 | 218.00 | 205.00 | 210.00 | 210.00 | 3,057,383 |
| 2024-08-06 | 205.00 | 213.25 | 205.00 | 212.00 | 212.00 | 3,305,866 |
| 2024-08-05 | 200.25 | 209.50 | 180.00 | 199.50 | 199.50 | 6,416,995 |
| 2024-08-02 | 225.00 | 225.00 | 210.00 | 211.25 | 211.25 | 2,709,050 |
| 2024-08-01 | 227.25 | 233.00 | 217.00 | 225.50 | 225.50 | 3,440,583 |
| 2024-07-31 | 215.00 | 227.00 | 212.50 | 226.50 | 226.50 | 252,063 |
| 2024-07-30 | 228.00 | 230.00 | 208.50 | 210.00 | 210.00 | 8,065,473 |
| 2024-07-29 | 246.25 | 251.50 | 230.25 | 232.00 | 232.00 | 3,694,702 |
| 2024-07-26 | 240.00 | 247.00 | 240.00 | 246.25 | 246.25 | 2,489,032 |
| 2024-07-25 | 237.00 | 244.00 | 221.00 | 239.00 | 239.00 | 3,635,877 |
| 2024-07-24 | 251.00 | 254.50 | 232.25 | 234.75 | 234.75 | 4,186,984 |
| 2024-07-23 | 248.00 | 260.00 | 244.00 | 251.00 | 251.00 | 5,220,064 |
| 2024-07-22 | 237.00 | 245.00 | 233.00 | 244.25 | 244.25 | 4,733,680 |
| 2024-07-19 | 233.00 | 236.75 | 231.00 | 235.75 | 235.75 | 3,905,407 |
| 2024-07-18 | 229.25 | 232.00 | 222.00 | 229.75 | 229.75 | 3,111,670 |
| 2024-07-17 | 224.75 | 229.00 | 217.00 | 225.75 | 225.75 | 3,320,490 |
| 2024-07-16 | 207.00 | 224.00 | 190.00 | 222.25 | 222.25 | 4,935,394 |
| 2024-07-15 | 229.25 | 229.25 | 202.25 | 206.75 | 206.75 | 4,289,500 |
| 2024-07-12 | 221.00 | 230.50 | 219.25 | 229.25 | 229.25 | 3,435,027 |
| 2024-07-11 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,725,356 |
| 2024-07-10 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,379,945 |
| 2024-07-08 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,514,999 |
| 2024-07-05 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 5,043,482 |
| 2024-07-04 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,701,255 |
| 2024-07-03 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,865,983 |
| 2024-07-02 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,610,366 |
| 2024-07-01 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,079,537 |
| 2024-06-28 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 2,925,496 |
| 2024-06-27 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 6,128,925 |
| 2024-06-26 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,589,943 |
| 2024-06-25 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 6,696,327 |
| 2024-06-24 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,249,615 |
| 2024-06-19 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 2,926,558 |
| 2024-06-18 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 1,886,504 |
| 2024-06-14 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 2,542,838 |
| 2024-06-13 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 5,124,040 |
| 2024-06-12 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,690,270 |
| 2024-06-11 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,988,362 |
| 2024-06-10 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 1,975,789 |
| 2024-06-07 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 3,044,016 |
| 2024-06-06 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,063,793 |
| 2024-06-05 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 4,373,591 |
| 2024-06-04 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 2,699,434 |
| 2024-06-03 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 2,328,192 |
| 2024-05-31 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 6,483,894 |
| 2024-05-30 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 5,300,279 |
| 2024-05-29 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 2,955,466 |
| 2024-05-28 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 6,150,827 |
| 2024-05-27 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 5,788,519 |
| 2024-05-24 | 141.00 | 149.75 | 140.30 | 149.05 | 149.05 | 5,445,256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-04 | 0.4809 ARS |
| 2022-12-22 | 1.1350 ARS |
| 2022-05-04 | 0.2500 ARS |
| 2021-05-26 | 0.1100 ARS |
| 2020-06-17 | 0.1000 ARS |
| 2019-05-22 | 0.1000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.