Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	53.200	55.500	53.000	54.950	54.950	3,714,949
2023-08-28	50.000	53.350	49.000	53.200	53.200	4,906,860
2023-08-25	48.750	49.900	48.400	49.650	49.650	3,128,333
2023-08-24	49.300	49.400	48.400	48.850	48.850	3,872,043
2023-08-23	49.300	49.850	48.550	49.400	49.400	3,142,795
2023-08-22	49.400	50.500	48.100	49.150	49.150	4,362,478
2023-08-18	49.000	49.900	47.000	49.500	49.500	4,461,310
2023-08-17	48.000	50.350	47.500	50.150	50.150	7,518,148
2023-08-16	43.900	47.450	43.600	47.100	47.100	10,117,931
2023-08-15	42.050	43.650	42.000	43.450	43.450	5,094,118
2023-08-14	39.950	44.000	38.000	42.050	42.050	4,335,152
2023-08-11	40.000	40.300	38.400	40.000	40.000	5,592,216
2023-08-10	39.000	39.850	38.250	39.550	39.550	2,058,789
2023-08-09	39.900	40.750	38.500	38.950	38.950	8,041,738
2023-08-08	40.000	41.300	39.600	39.800	39.800	4,977,671
2023-08-07	41.450	41.450	38.800	39.650	39.650	8,808,959
2023-08-04	42.550	43.000	40.750	41.150	41.150	3,956,852
2023-08-03	43.000	43.300	42.000	42.200	42.200	2,269,584
2023-08-02	44.400	44.400	42.150	43.000	43.000	2,543,912
2023-08-01	45.250	46.000	44.300	44.450	44.450	2,771,718
2023-07-31	46.000	46.300	45.550	45.750	45.750	1,807,528
2023-07-28	45.150	46.200	45.150	46.150	46.150	1,974,721
2023-07-27	45.500	45.600	44.000	45.050	45.050	2,396,262
2023-07-26	45.900	45.900	44.800	45.600	45.600	1,034,157
2023-07-25	45.100	45.700	44.550	45.550	45.550	1,811,503
2023-07-24	45.900	46.400	45.000	45.150	45.150	2,437,241
2023-07-21	45.000	46.600	44.000	45.900	45.900	4,043,921
2023-07-20	45.500	45.950	44.850	44.950	44.950	1,120,640
2023-07-19	45.000	46.500	44.500	45.050	45.050	1,308,784
2023-07-18	46.650	47.250	45.050	45.400	45.400	3,586,793
2023-07-17	43.500	46.750	43.200	46.650	46.650	5,349,046
2023-07-14	43.000	43.300	41.750	42.750	42.750	3,017,480
2023-07-13	40.450	43.200	40.200	42.900	42.900	8,017,946
2023-07-12	38.050	40.400	38.050	39.900	39.900	7,735,856
2023-07-11	38.300	38.700	37.600	37.900	37.900	3,075,805
2023-07-10	38.800	39.300	38.000	38.450	38.450	2,836,055
2023-07-07	37.100	38.700	37.100	38.350	38.350	5,469,228
2023-07-06	37.500	37.500	36.450	37.050	37.050	3,115,302
2023-07-05	36.250	37.450	35.500	37.400	37.400	4,166,455
2023-07-04	34.900	36.800	34.750	36.250	36.250	3,654,053
2023-07-03	34.000	34.900	33.800	34.800	34.800	2,825,661
2023-06-30	33.650	34.000	33.100	33.850	33.850	1,708,211
2023-06-29	33.300	33.800	33.050	33.550	33.550	858,963
2023-06-28	33.650	34.200	32.950	33.300	33.300	2,989,894
2023-06-27	35.250	35.400	33.000	33.650	33.650	2,797,886
2023-06-26	35.000	35.400	34.600	35.250	35.250	7,409,319
2023-06-23	34.100	34.400	33.900	34.200	34.200	3,325,750
2023-06-22	34.050	34.550	33.600	34.150	34.150	4,837,060
2023-06-21	33.500	34.350	33.500	34.050	34.050	6,489,338
2023-06-16	33.050	33.750	33.000	33.650	33.650	7,195,893
2023-06-15	32.600	33.300	32.400	33.200	33.200	3,757,458
2023-06-14	32.400	32.550	31.300	32.400	32.400	1,593,792
2023-06-13	32.300	32.750	31.850	32.250	32.250	2,603,079
2023-06-12	32.450	32.450	31.600	32.050	32.050	1,621,246
2023-06-09	32.300	32.500	31.800	32.100	32.100	2,876,102
2023-06-08	32.050	32.450	31.550	32.200	32.200	2,640,305
2023-06-07	32.250	32.500	31.800	32.050	32.050	1,880,690
2023-06-06	31.400	32.300	30.900	32.250	32.250	3,754,967
2023-06-05	31.300	31.500	30.750	31.250	31.250	2,793,865
2023-06-02	31.200	31.700	30.700	30.800	30.800	1,676,637

← NewerPage 14 of 21 · 1,238 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.