Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 139.00 | 141.90 | 137.65 | 140.60 | 140.60 | 2,519,892 |
| 2024-05-22 | 142.00 | 142.00 | 138.50 | 138.75 | 138.75 | 2,682,494 |
| 2024-05-21 | 137.00 | 139.95 | 137.00 | 138.90 | 138.90 | 5,250,682 |
| 2024-05-20 | 133.00 | 136.40 | 131.20 | 136.20 | 136.20 | 3,122,675 |
| 2024-05-17 | 135.30 | 135.90 | 132.10 | 133.95 | 133.95 | 1,959,750 |
| 2024-05-16 | 135.00 | 137.00 | 131.00 | 135.05 | 135.05 | 2,826,005 |
| 2024-05-15 | 134.00 | 137.75 | 130.00 | 134.95 | 134.95 | 8,468,827 |
| 2024-05-14 | 131.50 | 139.50 | 129.00 | 135.30 | 135.30 | 14,574,348 |
| 2024-05-13 | 122.00 | 133.95 | 113.00 | 129.60 | 129.60 | 3,997,803 |
| 2024-05-10 | 121.50 | 123.00 | 119.00 | 119.95 | 119.95 | 2,416,177 |
| 2024-05-09 | 119.00 | 121.70 | 116.50 | 121.15 | 121.15 | 5,216,545 |
| 2024-05-08 | 117.00 | 118.40 | 114.70 | 118.05 | 118.05 | 5,637,731 |
| 2024-05-07 | 117.00 | 118.30 | 113.00 | 114.80 | 114.80 | 3,891,076 |
| 2024-05-06 | 116.90 | 117.00 | 109.25 | 115.70 | 115.70 | 2,934,157 |
| 2024-05-03 | 113.00 | 116.15 | 113.00 | 115.50 | 115.50 | 3,235,237 |
| 2024-05-02 | 110.95 | 115.00 | 108.80 | 113.50 | 113.50 | 4,873,985 |
| 2024-04-30 | 112.50 | 113.00 | 110.00 | 110.35 | 110.35 | 2,615,575 |
| 2024-04-29 | 109.75 | 111.45 | 107.50 | 110.60 | 110.60 | 1,836,814 |
| 2024-04-26 | 108.75 | 110.50 | 108.75 | 109.35 | 109.35 | 879,684 |
| 2024-04-25 | 105.50 | 110.00 | 103.00 | 108.75 | 108.75 | 1,436,131 |
| 2024-04-24 | 107.00 | 107.50 | 102.85 | 104.00 | 104.00 | 1,703,126 |
| 2024-04-23 | 112.00 | 114.00 | 105.00 | 107.40 | 107.40 | 2,175,483 |
| 2024-04-22 | 109.00 | 111.85 | 107.50 | 111.15 | 111.15 | 2,699,172 |
| 2024-04-19 | 103.00 | 108.80 | 102.80 | 106.85 | 106.85 | 2,793,402 |
| 2024-04-18 | 104.45 | 105.95 | 102.25 | 102.50 | 102.50 | 2,114,423 |
| 2024-04-17 | 107.50 | 108.00 | 101.00 | 102.80 | 102.80 | 1,720,470 |
| 2024-04-16 | 109.95 | 109.95 | 105.05 | 107.40 | 107.40 | 2,573,098 |
| 2024-04-15 | 113.00 | 115.75 | 104.50 | 109.95 | 109.95 | 2,752,716 |
| 2024-04-12 | 119.00 | 119.50 | 114.00 | 114.85 | 114.85 | 1,812,596 |
| 2024-04-11 | 110.90 | 117.25 | 110.60 | 116.80 | 116.80 | 471,794 |
| 2024-04-10 | 115.00 | 115.00 | 109.30 | 111.15 | 111.15 | 2,199,656 |
| 2024-04-09 | 108.00 | 116.50 | 107.50 | 114.50 | 114.50 | 5,996,582 |
| 2024-04-08 | 106.50 | 108.00 | 104.00 | 107.75 | 107.75 | 2,732,516 |
| 2024-04-05 | 106.70 | 109.00 | 104.00 | 106.35 | 106.35 | 3,972,196 |
| 2024-04-04 | 102.45 | 108.90 | 102.45 | 106.30 | 106.30 | 5,345,979 |
| 2024-04-03 | 105.00 | 105.50 | 100.00 | 101.35 | 101.35 | 4,892,222 |
| 2024-03-27 | 108.00 | 108.90 | 103.75 | 105.60 | 105.60 | 862,003 |
| 2024-03-26 | 105.50 | 108.00 | 102.55 | 105.90 | 105.90 | 1,780,771 |
| 2024-03-25 | 107.75 | 108.50 | 104.00 | 104.65 | 104.65 | 1,890,479 |
| 2024-03-22 | 108.00 | 110.00 | 105.00 | 107.65 | 107.65 | 2,507,798 |
| 2024-03-21 | 106.00 | 109.40 | 103.00 | 109.20 | 109.20 | 3,725,626 |
| 2024-03-20 | 104.00 | 105.80 | 102.00 | 105.45 | 105.45 | 3,707,503 |
| 2024-03-19 | 100.60 | 106.25 | 100.35 | 103.10 | 103.10 | 3,395,738 |
| 2024-03-18 | 100.00 | 103.60 | 98.000 | 100.65 | 100.65 | 1,949,452 |
| 2024-03-15 | 96.000 | 101.90 | 94.100 | 98.950 | 98.950 | 2,975,538 |
| 2024-03-14 | 100.95 | 101.00 | 95.000 | 97.000 | 97.000 | 2,046,803 |
| 2024-03-13 | 100.00 | 102.30 | 95.000 | 100.75 | 100.75 | 2,280,793 |
| 2024-03-12 | 91.000 | 98.450 | 90.800 | 97.650 | 97.650 | 3,083,532 |
| 2024-03-11 | 94.100 | 95.500 | 90.200 | 90.950 | 90.950 | 1,756,207 |
| 2024-03-08 | 94.000 | 95.900 | 92.200 | 94.050 | 94.050 | 950,876 |
| 2024-03-07 | 98.200 | 101.00 | 89.000 | 94.400 | 94.400 | 1,954,739 |
| 2024-03-06 | 99.000 | 102.00 | 95.500 | 98.200 | 98.200 | 1,345,125 |
| 2024-03-05 | 107.00 | 107.00 | 97.000 | 98.400 | 98.400 | 1,612,747 |
| 2024-03-04 | 109.00 | 111.00 | 102.00 | 105.00 | 105.00 | 2,327,125 |
| 2024-03-01 | 102.50 | 106.00 | 101.00 | 105.90 | 105.90 | 3,803,066 |
| 2024-02-29 | 99.100 | 102.90 | 98.550 | 101.25 | 101.25 | 3,339,228 |
| 2024-02-28 | 102.50 | 104.50 | 95.000 | 99.150 | 99.150 | 2,781,702 |
| 2024-02-27 | 105.20 | 109.20 | 102.00 | 102.50 | 102.50 | 3,885,088 |
| 2024-02-26 | 111.45 | 111.95 | 104.00 | 107.90 | 107.90 | 1,768,712 |
| 2024-02-23 | 110.05 | 111.40 | 105.30 | 109.60 | 109.60 | 2,221,005 |
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.