Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	24.300	25.000	24.000	24.950	24.525	2,377,131
2023-02-28	23.950	24.100	23.350	24.100	23.690	1,335,120
2023-02-27	24.000	24.000	23.300	23.750	23.346	1,924,555
2023-02-24	24.000	24.000	23.350	23.500	23.100	1,211,051
2023-02-23	23.950	25.100	23.250	23.650	23.247	5,075,038
2023-02-22	22.800	23.950	22.050	23.900	23.493	3,528,409
2023-02-17	22.600	22.900	21.500	22.200	21.822	2,604,580
2023-02-16	22.750	23.100	22.500	22.650	22.264	2,485,054
2023-02-15	22.900	23.000	22.550	22.750	22.363	865,301
2023-02-14	23.000	23.250	22.500	22.900	22.510	1,383,912
2023-02-13	23.200	23.400	22.250	22.800	22.412	1,569,855
2023-02-10	22.700	23.500	22.600	23.000	22.609	2,178,657
2023-02-09	21.600	22.750	21.250	22.500	22.117	5,041,563
2023-02-08	21.600	21.850	21.100	21.500	21.134	605,328
2023-02-07	21.400	21.950	21.250	21.600	21.232	1,080,932
2023-02-06	21.200	21.500	20.850	21.350	20.987	545,170
2023-02-03	21.700	21.850	21.050	21.200	20.839	691,456
2023-02-02	21.750	21.850	21.200	21.650	21.281	2,181,428
2023-02-01	21.350	22.000	20.750	21.400	21.036	1,047,781
2023-01-31	20.600	21.500	20.550	21.300	20.937	1,133,705
2023-01-30	21.000	21.400	20.450	20.550	20.200	1,753,839
2023-01-27	21.550	22.000	20.850	21.000	20.643	2,302,003
2023-01-26	21.750	21.800	21.300	21.400	21.036	1,993,430
2023-01-25	20.850	21.450	20.600	21.350	20.987	1,756,971
2023-01-24	21.700	21.700	20.750	20.900	20.544	1,721,753
2023-01-23	21.450	21.750	20.750	21.400	21.036	2,551,947
2023-01-20	20.200	21.400	20.200	21.200	20.839	2,517,978
2023-01-19	21.000	21.000	19.500	20.250	19.905	4,620,673
2023-01-18	22.500	22.900	19.500	20.700	20.348	4,592,422
2023-01-17	21.950	22.700	21.600	22.150	21.773	4,830,345
2023-01-16	21.550	21.950	21.200	21.550	21.183	3,030,533
2023-01-13	21.000	22.100	20.650	21.000	20.643	8,108,602
2023-01-12	19.750	20.800	19.000	20.650	20.299	6,254,196
2023-01-11	19.950	20.100	19.300	19.650	19.316	5,546,532
2023-01-10	19.800	20.050	19.750	19.800	19.463	1,380,665
2023-01-09	19.650	20.100	19.600	19.850	19.512	2,845,227
2023-01-06	19.650	19.850	19.250	19.650	19.316	2,650,312
2023-01-05	19.800	20.200	19.000	19.500	19.168	2,691,188
2023-01-04	19.950	20.050	19.550	19.800	19.463	1,381,443
2023-01-03	20.050	20.200	19.300	19.600	19.266	1,383,139
2023-01-02	20.350	20.350	19.950	20.050	19.709	1,762,740
2022-12-30	19.750	20.200	18.800	19.950	19.610	2,231,715
2022-12-29	20.550	20.550	19.750	19.800	19.463	4,523,078
2022-12-28	20.800	20.800	20.000	20.250	19.905	4,061,217
2022-12-27	20.400	20.850	20.100	20.500	20.151	3,620,707
2022-12-26	20.350	20.550	20.100	20.200	19.856	1,827,203
2022-12-23	20.000	20.400	19.750	20.300	19.954	2,274,242
2022-12-22	20.950	20.950	19.700	19.900	19.561	4,232,332
2022-12-21	21.500	22.200	21.100	22.000	20.510	1,738,586
2022-12-20	20.750	21.100	20.500	21.050	19.624	217,545
2022-12-19	20.500	21.150	20.300	20.700	19.298	3,295,363
2022-12-16	20.000	20.300	19.700	20.000	18.645	5,976,198
2022-12-15	19.800	20.000	19.500	19.900	18.552	1,432,518
2022-12-14	19.700	20.000	19.250	19.650	18.319	2,458,146
2022-12-13	18.700	19.600	18.700	19.550	18.226	1,720,034
2022-12-12	18.850	18.900	18.500	18.800	17.527	1,691,954
2022-12-07	18.100	18.950	18.050	18.850	17.573	2,474,406
2022-12-06	18.200	18.200	17.500	18.150	16.921	1,021,012
2022-12-05	18.000	18.300	17.600	17.750	16.548	1,244,165
2022-12-02	17.800	18.300	17.700	17.900	16.688	3,571,445

← NewerPage 16 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.