Sociedad Comercial del Plata S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	65.000	68.500	63.600	65.300	65.300	4,124,232
2023-11-23	63.500	65.750	61.500	65.500	65.500	1,763,386
2023-11-22	59.500	65.500	59.500	62.950	62.950	6,347,778
2023-11-21	57.000	59.750	55.050	59.450	59.450	8,713,797
2023-11-17	49.000	49.900	48.000	49.350	49.350	2,037,710
2023-11-16	52.000	52.000	48.000	48.400	48.400	1,645,298
2023-11-15	52.100	53.000	51.200	51.250	51.250	766,539
2023-11-14	52.500	52.850	51.300	52.100	52.100	902,682
2023-11-13	52.600	53.400	49.750	52.550	52.550	2,370,160
2023-11-10	52.000	53.500	51.000	51.900	51.900	2,055,440
2023-11-09	49.900	52.200	47.000	51.250	51.250	682,264
2023-11-08	50.700	51.900	47.400	49.350	49.350	851,970
2023-11-07	51.900	51.900	50.500	50.900	50.900	708,035
2023-11-06	51.850	51.850	51.850	51.850	51.850	0
2023-11-03	53.600	53.600	50.000	51.900	51.900	1,764,963
2023-11-02	49.350	52.800	49.350	52.800	52.800	1,459,436
2023-11-01	46.500	49.450	46.500	49.300	49.300	2,040,839
2023-10-31	44.700	47.900	44.700	46.400	46.400	2,403,146
2023-10-30	48.600	49.400	45.000	46.500	46.500	2,065,528
2023-10-27	51.000	51.300	48.500	48.500	48.500	1,590,564
2023-10-26	51.600	53.000	50.400	51.000	51.000	1,962,228
2023-10-25	49.500	52.400	47.000	51.600	51.600	1,975,286
2023-10-24	52.800	54.500	48.400	49.500	49.500	4,000,406
2023-10-23	53.000	54.800	52.000	52.700	52.700	3,385,580
2023-10-20	56.100	57.450	54.000	56.650	56.650	7,371,186
2023-10-19	57.000	57.000	52.200	54.050	54.050	5,620,983
2023-10-18	58.400	59.000	54.500	56.050	56.050	5,474,369
2023-10-17	56.800	59.250	56.750	58.350	58.350	5,802,638
2023-10-12	56.000	58.050	55.000	56.400	56.400	9,287,726
2023-10-11	54.500	57.300	50.000	56.200	56.200	4,807,540
2023-10-10	48.800	53.600	48.800	53.250	53.250	5,582,007
2023-10-09	46.100	48.400	46.100	48.300	48.300	3,591,781
2023-10-06	44.350	46.500	43.900	46.000	46.000	4,293,737
2023-10-05	44.000	44.900	43.050	43.850	43.850	3,854,899
2023-10-04	42.000	44.200	40.450	42.950	42.950	7,285,022
2023-10-03	42.500	42.950	40.900	41.650	41.650	3,968,356
2023-10-02	42.500	43.900	42.050	42.950	42.950	2,665,262
2023-09-29	43.700	43.900	41.450	42.750	42.750	3,684,329
2023-09-28	43.000	43.550	42.550	43.400	43.400	6,070,075
2023-09-27	42.100	43.250	41.300	42.300	42.300	3,577,485
2023-09-26	43.000	43.950	41.700	42.000	42.000	2,953,965
2023-09-25	44.500	44.600	42.250	43.050	43.050	3,799,743
2023-09-22	43.000	44.000	43.000	43.750	43.750	5,577,682
2023-09-21	45.000	45.000	42.200	43.050	43.050	3,920,748
2023-09-20	47.600	47.600	44.800	45.200	45.200	2,727,748
2023-09-19	48.000	49.400	46.600	47.400	47.400	2,928,021
2023-09-18	48.000	48.700	47.250	48.650	48.650	2,999,462
2023-09-15	48.650	48.650	47.350	47.950	47.950	1,480,161
2023-09-14	48.600	48.900	47.550	48.150	48.150	2,945,832
2023-09-13	46.700	48.000	46.000	47.850	47.850	3,475,496
2023-09-12	45.200	46.750	44.450	45.900	45.900	4,081,756
2023-09-11	46.250	46.500	44.000	44.850	44.850	3,312,330
2023-09-08	47.400	48.900	45.000	46.100	46.100	2,105,525
2023-09-07	50.100	50.900	46.500	47.050	47.050	2,521,922
2023-09-06	52.000	53.150	48.500	50.150	50.150	2,532,833
2023-09-05	53.900	54.300	50.500	51.500	51.500	3,429,497
2023-09-04	52.400	53.900	51.750	53.850	53.850	1,569,120
2023-09-01	52.500	53.150	49.500	52.350	52.350	2,999,694
2023-08-31	55.600	55.600	52.150	52.400	52.400	3,409,077
2023-08-30	55.100	55.200	53.500	54.800	54.800	2,462,313

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.