Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	18.150	18.450	17.600	17.900	16.688	3,271,355
2022-11-30	18.500	18.800	17.850	18.150	16.921	5,079,576
2022-11-29	18.700	19.300	18.500	18.600	17.340	2,245,779
2022-11-28	18.400	18.900	18.250	18.700	17.433	2,325,453
2022-11-25	18.600	18.600	18.200	18.500	17.247	804,248
2022-11-24	17.950	18.550	17.900	18.500	17.247	1,837,935
2022-11-23	17.600	18.250	17.200	17.950	16.734	2,916,597
2022-11-22	16.600	17.550	16.300	17.550	16.361	5,735,236
2022-11-18	16.000	16.550	16.000	16.450	15.336	1,096,740
2022-11-17	16.150	16.300	15.850	16.250	15.149	1,487,260
2022-11-16	16.000	16.250	15.750	16.150	15.056	2,684,383
2022-11-15	15.650	16.150	15.600	16.000	14.916	9,066,969
2022-11-14	15.150	15.500	14.700	15.450	14.404	2,994,547
2022-11-11	14.700	15.150	14.400	15.000	13.984	2,004,176
2022-11-10	14.000	14.550	13.800	14.500	13.518	1,831,288
2022-11-09	14.400	14.450	13.950	14.000	13.052	1,037,477
2022-11-08	14.300	14.550	14.050	14.350	13.378	921,455
2022-11-07	14.700	14.800	14.300	14.450	13.471	563,478
2022-11-04	14.800	14.850	14.400	14.600	13.611	1,181,164
2022-11-03	14.700	14.700	14.300	14.500	13.518	2,708,307
2022-11-02	14.950	15.000	14.600	14.600	13.611	743,223
2022-11-01	14.950	15.200	14.650	15.050	14.031	2,279,485
2022-10-31	14.500	15.000	14.250	14.900	13.891	1,648,364
2022-10-28	14.200	14.750	14.200	14.550	13.564	1,478,291
2022-10-27	14.450	14.750	14.200	14.400	13.425	1,800,714
2022-10-26	14.100	14.600	13.850	14.400	13.425	2,441,333
2022-10-25	13.850	14.100	13.250	14.050	13.098	2,954,533
2022-10-24	13.750	13.950	13.250	13.600	12.679	1,319,851
2022-10-21	13.800	13.950	13.550	13.750	12.819	1,137,530
2022-10-20	13.950	14.150	13.600	13.800	12.865	2,072,434
2022-10-19	14.000	14.200	13.850	13.950	13.005	717,720
2022-10-18	14.400	14.600	13.700	14.000	13.052	816,848
2022-10-17	14.150	14.400	13.900	14.300	13.331	789,303
2022-10-14	14.150	14.450	13.950	14.000	13.052	730,210
2022-10-13	14.100	14.500	13.900	14.400	13.425	1,430,872
2022-10-12	14.350	14.500	13.900	14.100	13.145	1,074,988
2022-10-11	15.100	15.100	14.250	14.350	13.378	1,368,326
2022-10-06	15.200	15.400	14.850	15.100	14.077	1,570,419
2022-10-05	14.950	15.100	14.400	15.000	13.984	2,334,356
2022-10-04	15.200	15.250	14.550	14.700	13.704	2,432,415
2022-10-03	14.600	15.250	14.200	14.950	13.937	4,249,648
2022-09-30	13.800	14.300	13.800	14.200	13.238	1,599,584
2022-09-29	13.450	13.950	12.900	13.750	12.819	2,051,455
2022-09-28	13.000	13.900	13.000	13.400	12.492	2,876,954
2022-09-27	13.800	13.900	12.800	13.000	12.119	5,549,551
2022-09-26	14.900	14.900	13.600	13.650	12.725	3,002,022
2022-09-23	15.100	15.100	14.650	14.750	13.751	1,663,561
2022-09-22	14.950	15.250	14.750	15.200	14.170	1,538,378
2022-09-21	15.000	15.200	14.850	14.900	13.891	1,582,514
2022-09-20	15.350	15.350	14.950	15.000	13.984	1,973,995
2022-09-19	15.500	15.600	15.200	15.250	14.217	2,947,150
2022-09-16	15.700	15.700	15.200	15.550	14.497	1,835,886
2022-09-15	15.350	15.900	15.300	15.700	14.637	2,182,606
2022-09-14	15.200	15.500	15.050	15.450	14.404	1,702,979
2022-09-13	15.250	15.500	15.100	15.200	14.170	1,408,235
2022-09-12	15.950	16.000	15.500	15.550	14.497	1,180,270
2022-09-09	15.600	16.050	15.450	15.750	14.683	2,039,136
2022-09-08	15.950	16.100	15.500	15.600	14.543	2,279,110
2022-09-07	16.400	16.450	15.900	15.950	14.870	3,155,200
2022-09-06	16.350	16.500	16.100	16.350	15.243	1,301,347

← NewerPage 17 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.