Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	9.790	9.850	9.630	9.740	9.080	1,368,465
2022-06-07	9.800	9.890	9.630	9.780	9.118	585,074
2022-06-06	9.600	9.840	9.600	9.800	9.136	2,277,482
2022-06-03	9.700	9.900	9.460	9.660	9.006	1,579,734
2022-06-02	9.920	9.980	9.840	9.920	9.248	1,782,058
2022-06-01	9.880	9.950	9.810	9.880	9.211	1,324,697
2022-05-31	9.800	9.910	9.700	9.850	9.183	2,001,346
2022-05-30	9.710	9.900	9.600	9.820	9.155	1,801,805
2022-05-27	9.590	9.700	9.460	9.660	9.006	1,117,425
2022-05-26	9.650	9.690	9.460	9.580	8.931	2,413,304
2022-05-24	9.100	9.450	8.950	9.440	8.801	1,778,664
2022-05-23	9.090	9.240	8.850	9.180	8.558	1,155,204
2022-05-20	9.130	9.210	9.020	9.050	8.437	554,409
2022-05-19	9.190	9.190	9.000	9.090	8.474	702,261
2022-05-17	9.150	9.270	9.140	9.200	8.577	1,105,176
2022-05-16	9.050	9.160	8.800	9.140	8.521	2,212,519
2022-05-13	9.180	9.200	8.830	8.970	8.362	2,247,867
2022-05-12	8.910	9.250	8.800	9.130	8.512	2,365,983
2022-05-11	8.790	8.950	8.720	8.910	8.307	1,032,890
2022-05-10	8.650	8.750	8.640	8.680	8.092	749,470
2022-05-09	8.990	8.990	8.600	8.620	8.036	836,346
2022-05-06	8.980	9.040	8.900	8.970	8.362	1,352,703
2022-05-05	9.210	9.290	8.850	8.980	8.372	1,199,120
2022-05-04	9.240	9.240	9.000	9.190	8.568	2,195,777
2022-05-03	8.980	9.240	8.910	9.200	8.344	1,745,406
2022-05-02	8.930	9.200	8.820	8.980	8.144	1,535,193
2022-04-29	9.150	9.200	8.820	8.970	8.135	1,253,359
2022-04-28	9.010	9.170	8.870	9.060	8.217	1,233,003
2022-04-27	8.870	9.100	8.760	9.010	8.171	1,974,429
2022-04-26	8.560	9.100	8.400	8.870	8.045	3,924,313
2022-04-25	8.060	8.700	7.900	8.550	7.754	3,236,879
2022-04-22	8.050	8.170	8.050	8.090	7.337	1,064,966
2022-04-21	8.090	8.180	8.050	8.130	7.373	533,778
2022-04-20	8.090	8.160	8.050	8.130	7.373	896,672
2022-04-19	8.210	8.210	8.060	8.090	7.337	756,100
2022-04-18	8.130	8.270	8.050	8.150	7.392	1,299,759
2022-04-13	8.290	8.290	8.050	8.130	7.373	2,246,944
2022-04-12	8.100	8.300	8.050	8.190	7.428	3,969,367
2022-04-11	8.150	8.200	8.000	8.120	7.364	858,908
2022-04-08	8.020	8.320	8.000	8.150	7.392	1,149,920
2022-04-07	7.830	8.050	7.830	8.020	7.274	1,325,667
2022-04-06	7.940	7.950	7.800	7.880	7.147	754,890
2022-04-05	8.090	8.150	7.840	7.860	7.129	3,337,126
2022-04-04	8.020	8.230	8.020	8.080	7.328	2,055,614
2022-04-01	8.090	8.160	8.010	8.030	7.283	2,118,496
2022-03-31	8.150	8.300	8.050	8.070	7.319	1,742,741
2022-03-30	8.110	8.220	8.100	8.150	7.392	1,767,407
2022-03-29	8.480	8.670	8.150	8.180	7.419	1,879,236
2022-03-28	8.600	8.700	8.460	8.490	7.700	1,385,441
2022-03-25	8.690	8.690	8.460	8.560	7.763	1,773,920
2022-03-23	8.450	8.670	8.410	8.470	7.682	2,724,627
2022-03-22	8.190	8.420	8.120	8.390	7.609	1,711,261
2022-03-21	8.220	8.360	8.100	8.120	7.364	1,843,341
2022-03-18	8.400	8.430	8.100	8.270	7.500	2,068,978
2022-03-17	8.430	8.550	8.290	8.370	7.591	3,275,795
2022-03-16	7.500	8.410	7.500	8.380	7.600	10,610,490
2022-03-15	7.700	7.700	7.490	7.550	6.847	2,577,061
2022-03-14	7.700	7.720	7.520	7.580	6.875	4,440,258
2022-03-11	7.450	7.750	7.420	7.710	6.992	4,924,688
2022-03-10	7.260	7.430	7.150	7.420	6.729	3,133,575

← NewerPage 19 of 21 · 1,239 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.