Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 110.05 | 111.40 | 105.30 | 109.60 | 109.60 | 2,221,005 |
| 2024-02-22 | 110.05 | 114.00 | 107.00 | 109.95 | 109.95 | 5,246,159 |
| 2024-02-21 | 116.50 | 118.00 | 108.25 | 110.15 | 110.15 | 5,427,869 |
| 2024-02-20 | 117.45 | 118.50 | 113.70 | 117.00 | 117.00 | 3,293,515 |
| 2024-02-19 | 118.05 | 120.00 | 113.00 | 117.25 | 117.25 | 2,681,983 |
| 2024-02-16 | 114.00 | 120.00 | 108.60 | 118.05 | 118.05 | 4,049,196 |
| 2024-02-15 | 117.95 | 121.00 | 110.00 | 113.95 | 113.95 | 5,635,213 |
| 2024-02-14 | 111.50 | 116.50 | 109.00 | 115.30 | 115.30 | 3,877,204 |
| 2024-02-09 | 109.75 | 114.00 | 106.00 | 111.70 | 111.70 | 4,228,269 |
| 2024-02-08 | 114.90 | 114.90 | 100.00 | 105.75 | 105.75 | 5,011,581 |
| 2024-02-07 | 115.00 | 116.00 | 113.00 | 113.20 | 113.20 | 5,899,461 |
| 2024-02-06 | 117.30 | 122.20 | 116.30 | 120.25 | 120.25 | 10,732,111 |
| 2024-02-05 | 110.00 | 116.00 | 107.50 | 115.65 | 115.65 | 5,432,691 |
| 2024-02-02 | 106.25 | 114.00 | 105.25 | 109.60 | 109.60 | 7,383,487 |
| 2024-02-01 | 93.000 | 105.50 | 92.000 | 105.15 | 105.15 | 6,773,245 |
| 2024-01-31 | 90.200 | 93.000 | 89.600 | 92.850 | 92.850 | 5,139,153 |
| 2024-01-30 | 90.300 | 90.800 | 88.000 | 90.300 | 90.300 | 3,189,947 |
| 2024-01-29 | 89.100 | 90.600 | 88.500 | 89.200 | 89.200 | 1,860,106 |
| 2024-01-26 | 92.500 | 93.350 | 89.000 | 90.550 | 90.550 | 3,849,878 |
| 2024-01-25 | 91.500 | 95.200 | 91.500 | 92.900 | 92.900 | 4,580,180 |
| 2024-01-24 | 90.600 | 92.500 | 90.500 | 92.300 | 92.300 | 2,422,222 |
| 2024-01-23 | 89.300 | 91.800 | 86.400 | 91.450 | 91.450 | 1,469,616 |
| 2024-01-22 | 88.000 | 91.000 | 87.800 | 89.300 | 89.300 | 3,711,762 |
| 2024-01-19 | 88.000 | 89.300 | 86.500 | 87.850 | 87.850 | 4,474,746 |
| 2024-01-18 | 91.000 | 92.000 | 87.100 | 87.450 | 87.450 | 6,957,679 |
| 2024-01-17 | 88.500 | 91.700 | 88.000 | 90.350 | 90.350 | 3,534,277 |
| 2024-01-16 | 86.400 | 88.700 | 84.800 | 88.500 | 88.500 | 1,816,555 |
| 2024-01-15 | 87.400 | 90.000 | 85.550 | 86.350 | 86.350 | 2,018,370 |
| 2024-01-12 | 89.100 | 91.600 | 86.000 | 87.400 | 87.400 | 2,357,636 |
| 2024-01-11 | 90.500 | 91.800 | 88.800 | 89.150 | 89.150 | 4,333,779 |
| 2024-01-10 | 81.000 | 88.500 | 80.100 | 88.350 | 88.350 | 5,297,257 |
| 2024-01-09 | 83.000 | 84.600 | 80.100 | 80.400 | 80.400 | 2,348,001 |
| 2024-01-08 | 79.500 | 84.500 | 78.600 | 83.050 | 83.050 | 4,629,162 |
| 2024-01-05 | 78.300 | 79.500 | 77.000 | 79.300 | 79.300 | 2,743,692 |
| 2024-01-04 | 75.700 | 78.200 | 73.000 | 77.950 | 77.950 | 3,065,515 |
| 2024-01-03 | 73.800 | 75.800 | 72.500 | 75.650 | 75.650 | 2,992,655 |
| 2024-01-02 | 73.400 | 74.050 | 72.200 | 73.900 | 73.900 | 1,273,196 |
| 2023-12-29 | 73.000 | 73.800 | 70.550 | 73.400 | 73.400 | 2,040,367 |
| 2023-12-28 | 69.100 | 72.950 | 67.000 | 72.400 | 72.400 | 1,855,573 |
| 2023-12-27 | 73.000 | 73.800 | 68.600 | 70.050 | 70.050 | 2,543,683 |
| 2023-12-26 | 72.700 | 74.850 | 70.500 | 72.900 | 72.900 | 3,072,701 |
| 2023-12-22 | 69.000 | 73.500 | 67.000 | 72.700 | 72.700 | 4,372,753 |
| 2023-12-21 | 68.300 | 69.650 | 66.750 | 67.950 | 67.950 | 4,302,782 |
| 2023-12-20 | 68.000 | 68.000 | 66.600 | 66.950 | 66.950 | 2,346,912 |
| 2023-12-19 | 66.000 | 68.000 | 66.000 | 67.100 | 67.100 | 4,471,339 |
| 2023-12-18 | 66.000 | 68.000 | 64.500 | 66.900 | 66.900 | 3,301,964 |
| 2023-12-15 | 70.500 | 70.500 | 66.500 | 67.500 | 67.500 | 5,348,609 |
| 2023-12-14 | 71.000 | 71.500 | 69.000 | 69.950 | 69.950 | 5,271,528 |
| 2023-12-13 | 72.750 | 74.000 | 68.000 | 70.650 | 70.650 | 4,556,202 |
| 2023-12-12 | 70.000 | 72.100 | 67.600 | 70.350 | 70.350 | 7,295,459 |
| 2023-12-11 | 68.500 | 71.000 | 66.000 | 69.400 | 69.400 | 5,272,103 |
| 2023-12-07 | 63.750 | 69.000 | 63.750 | 68.600 | 68.600 | 4,153,144 |
| 2023-12-06 | 66.000 | 66.900 | 63.300 | 63.750 | 63.750 | 3,179,133 |
| 2023-12-05 | 62.000 | 66.000 | 61.700 | 64.650 | 64.650 | 4,346,593 |
| 2023-12-04 | 64.300 | 64.950 | 61.250 | 62.150 | 62.150 | 2,835,099 |
| 2023-12-01 | 63.650 | 64.200 | 61.500 | 64.000 | 64.000 | 3,421,106 |
| 2023-11-30 | 63.000 | 63.600 | 59.000 | 63.000 | 62.038 | 3,117,827 |
| 2023-11-29 | 59.000 | 62.400 | 58.600 | 62.000 | 61.053 | 4,150,697 |
| 2023-11-28 | 61.400 | 62.000 | 56.200 | 58.400 | 57.508 | 4,672,677 |
| 2023-11-27 | 64.000 | 66.000 | 61.000 | 61.450 | 60.512 | 7,674,511 |
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.