Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	16.400	16.500	16.000	16.350	15.243	1,345,689
2022-09-01	16.200	16.350	16.000	16.300	15.196	1,683,827
2022-08-31	16.050	16.450	15.900	16.100	15.009	2,764,715
2022-08-30	15.950	16.250	15.750	16.000	14.916	3,109,402
2022-08-29	15.550	16.100	15.300	16.000	14.916	3,764,035
2022-08-26	15.650	15.700	15.250	15.500	14.450	1,708,434
2022-08-25	15.500	15.850	15.200	15.650	14.590	4,358,558
2022-08-24	15.650	15.750	15.100	15.500	14.450	3,776,522
2022-08-23	16.000	16.100	15.600	15.650	14.590	3,010,944
2022-08-22	15.600	15.900	15.550	15.800	14.730	3,426,642
2022-08-19	15.150	15.950	14.900	15.550	14.497	6,149,412
2022-08-18	15.100	15.300	14.800	15.200	14.170	4,237,997
2022-08-17	15.250	15.250	14.800	15.050	14.031	2,824,464
2022-08-16	15.750	15.900	14.850	15.250	14.217	2,806,441
2022-08-12	16.300	16.350	15.500	15.750	14.683	1,761,601
2022-08-11	16.250	16.300	15.900	16.000	14.916	1,010,127
2022-08-10	16.100	16.250	15.100	16.200	15.103	3,082,709
2022-08-09	16.000	16.200	15.700	15.850	14.776	351,530
2022-08-08	16.250	16.400	15.900	16.000	14.916	1,855,210
2022-08-05	15.800	16.100	15.600	16.000	14.916	1,986,668
2022-08-04	15.100	15.800	14.900	15.550	14.497	3,048,898
2022-08-03	15.000	15.400	14.500	15.100	14.077	1,485,930
2022-08-02	15.350	15.650	14.750	15.100	14.077	3,075,299
2022-08-01	15.800	15.800	15.100	15.350	14.310	2,146,265
2022-07-29	16.600	16.600	15.600	15.800	14.730	2,677,571
2022-07-28	16.450	16.700	16.000	16.250	15.149	2,480,799
2022-07-27	15.300	16.400	15.000	16.250	15.149	4,580,435
2022-07-26	16.050	16.050	15.100	15.300	14.264	2,627,855
2022-07-25	16.000	16.250	15.650	15.750	14.683	2,802,965
2022-07-22	16.250	16.250	15.750	15.850	14.776	1,945,999
2022-07-21	15.250	16.000	15.000	15.650	14.590	5,054,525
2022-07-20	14.800	15.350	14.550	15.250	14.217	2,572,622
2022-07-19	14.950	15.200	14.400	14.650	13.658	2,969,538
2022-07-18	14.100	14.900	14.100	14.650	13.658	3,612,693
2022-07-15	13.450	14.150	13.300	13.950	13.005	1,531,876
2022-07-14	13.650	13.650	13.100	13.300	12.399	2,537,205
2022-07-13	14.100	14.100	13.500	13.650	12.725	2,249,719
2022-07-12	14.000	14.300	13.750	14.100	13.145	1,706,468
2022-07-11	13.600	14.250	13.250	14.050	13.098	3,372,237
2022-07-08	13.200	13.700	12.750	13.650	12.725	5,755,077
2022-07-07	12.800	13.200	12.800	13.100	12.213	6,159,082
2022-07-06	12.300	12.850	12.200	12.650	11.793	5,823,450
2022-07-05	11.450	12.200	11.250	12.000	11.187	3,450,235
2022-07-04	11.400	11.900	10.750	11.750	10.954	4,067,436
2022-07-01	10.800	11.750	10.750	11.500	10.721	3,106,340
2022-06-30	10.500	11.000	10.000	10.800	10.068	1,966,942
2022-06-29	10.800	10.800	10.350	10.400	9.696	810,353
2022-06-28	10.200	10.850	10.050	10.550	9.835	1,695,392
2022-06-27	9.970	10.400	9.650	10.350	9.649	2,838,525
2022-06-24	10.300	10.450	9.840	9.970	9.295	2,917,189
2022-06-23	11.000	11.200	10.000	10.300	9.602	3,743,519
2022-06-22	11.200	11.750	10.600	10.950	10.208	5,288,203
2022-06-21	10.300	11.300	10.300	11.150	10.395	5,059,393
2022-06-16	10.500	10.750	10.000	10.650	9.929	4,284,338
2022-06-15	10.400	10.600	10.000	10.550	9.835	2,711,693
2022-06-14	10.050	10.400	9.980	10.350	9.649	6,353,761
2022-06-13	9.790	10.200	9.550	10.000	9.323	3,541,538
2022-06-10	9.850	9.850	9.630	9.770	9.108	403,406
2022-06-09	9.720	9.880	9.500	9.790	9.127	2,436,186
2022-06-08	9.790	9.850	9.630	9.740	9.080	1,368,465

← NewerPage 18 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.