Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	30.650	31.350	30.300	31.250	31.250	1,273,830
2023-05-31	30.300	30.500	29.900	30.300	30.300	765,777
2023-05-30	30.500	30.800	30.100	30.200	30.200	892,403
2023-05-29	30.950	30.950	30.350	30.800	30.800	507,092
2023-05-24	31.050	31.050	30.400	30.700	30.700	1,268,281
2023-05-23	30.900	31.300	30.550	31.000	31.000	3,071,857
2023-05-22	31.850	31.900	30.450	30.550	30.550	2,626,624
2023-05-19	31.700	31.950	31.350	31.550	31.550	3,305,850
2023-05-18	31.950	32.100	31.500	31.700	31.700	5,971,628
2023-05-17	29.800	31.300	29.400	31.200	31.200	4,343,923
2023-05-16	29.350	29.800	28.850	29.600	29.600	3,472,628
2023-05-15	29.200	29.500	28.000	29.150	29.150	2,590,867
2023-05-12	29.950	30.000	28.850	29.100	29.100	6,061,460
2023-05-11	29.800	30.700	28.900	29.450	29.450	7,245,263
2023-05-10	29.250	29.900	28.700	29.750	29.750	4,788,932
2023-05-09	28.400	29.150	28.300	28.800	28.800	1,740,544
2023-05-08	28.700	28.900	28.100	28.350	28.350	818,317
2023-05-05	28.200	28.450	27.900	28.400	28.400	1,917,279
2023-05-04	28.000	28.200	27.700	27.800	27.800	1,036,564
2023-05-03	28.500	28.550	27.950	28.250	27.769	1,282,196
2023-05-02	28.900	28.900	28.050	28.450	27.966	999,651
2023-04-28	28.600	29.100	27.500	28.950	28.457	4,095,893
2023-04-27	29.250	29.600	28.450	28.600	28.113	4,361,965
2023-04-26	28.100	29.900	27.750	29.200	28.703	4,845,875
2023-04-25	28.100	28.650	27.600	28.300	27.818	3,672,487
2023-04-24	26.950	28.450	26.550	28.100	27.622	3,563,205
2023-04-21	26.150	27.150	25.850	27.000	26.540	6,164,071
2023-04-20	25.800	26.500	25.600	26.200	25.754	2,378,035
2023-04-19	26.500	26.900	25.550	25.800	25.361	2,720,764
2023-04-18	26.000	26.750	25.550	26.500	26.049	3,792,431
2023-04-17	25.900	26.150	25.500	26.000	25.557	2,619,671
2023-04-14	25.100	25.850	24.900	25.750	25.312	4,104,247
2023-04-13	24.100	25.400	24.100	25.100	24.673	3,422,674
2023-04-12	23.900	24.750	23.600	24.750	24.329	4,563,168
2023-04-11	22.800	23.500	22.000	23.400	23.002	2,805,337
2023-04-10	22.600	23.400	22.450	22.700	22.314	2,440,447
2023-04-05	23.500	23.500	21.850	22.600	22.215	12,942,830
2023-04-04	23.700	24.200	23.050	23.500	23.100	1,211,491
2023-04-03	23.150	23.650	22.600	23.600	23.198	2,764,254
2023-03-31	23.650	23.900	22.800	23.150	22.756	3,063,322
2023-03-30	23.100	24.000	23.100	23.300	22.903	2,942,647
2023-03-29	22.750	23.400	22.700	23.100	22.707	2,300,957
2023-03-28	22.000	22.650	21.650	22.600	22.215	3,018,989
2023-03-27	21.600	22.200	21.050	22.100	21.724	1,362,782
2023-03-23	21.400	21.900	20.300	21.100	20.741	2,564,342
2023-03-22	22.500	22.900	21.200	21.300	20.937	4,940,979
2023-03-21	23.000	23.200	22.100	22.500	22.117	3,165,964
2023-03-20	22.550	22.650	22.000	22.600	22.215	712,719
2023-03-17	22.600	22.650	21.850	22.250	21.871	1,007,587
2023-03-16	21.650	22.700	21.650	22.600	22.215	1,478,354
2023-03-15	22.700	22.700	21.250	21.650	21.281	3,619,631
2023-03-14	23.400	23.750	22.550	22.800	22.412	3,039,637
2023-03-13	23.600	24.450	22.500	23.250	22.854	2,847,601
2023-03-10	26.000	26.200	24.300	24.700	24.280	3,137,802
2023-03-09	27.000	27.400	25.800	25.800	25.361	2,394,709
2023-03-08	26.500	27.300	26.500	27.200	26.737	3,303,801
2023-03-07	26.000	26.800	25.450	26.300	25.852	2,322,201
2023-03-06	25.850	27.000	25.550	25.950	25.508	2,628,287
2023-03-03	24.950	25.800	24.750	25.550	25.115	2,189,748
2023-03-02	24.950	25.650	24.700	24.750	24.329	1,785,441

← NewerPage 15 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.