Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.500	44.080	41.600	42.530	42.530	5,906,149
2026-07-22	43.000	43.400	42.800	43.140	43.140	13,697,558
2026-07-21	43.000	43.500	42.750	42.870	42.870	12,145,015
2026-07-20	43.900	44.100	42.410	42.950	42.950	12,955,692
2026-07-17	44.600	44.600	43.500	43.840	43.840	6,524,077
2026-07-16	46.000	46.000	44.020	44.460	44.460	3,020,787
2026-07-15	46.000	46.390	45.010	45.630	45.630	4,212,603
2026-07-14	44.920	46.000	44.750	45.750	45.750	4,960,206
2026-07-13	45.900	47.500	43.700	44.780	44.780	5,736,161
2026-07-10	45.900	46.890	45.220	45.910	45.910	3,053,148
2026-07-09	45.420	45.420	45.420	45.420	45.420	0
2026-07-08	44.300	45.800	43.350	45.420	45.420	8,582,880
2026-07-07	44.680	44.700	43.900	44.200	44.200	4,517,373
2026-07-06	42.990	44.850	42.350	44.050	44.050	13,538,630
2026-07-03	42.090	43.900	41.720	42.280	42.280	3,097,746
2026-07-02	41.500	42.600	41.200	41.760	41.760	6,016,624
2026-07-01	41.990	42.440	41.010	41.410	41.410	7,353,923
2026-06-30	42.380	42.980	41.760	41.920	41.920	7,809,893
2026-06-29	42.500	43.120	41.000	42.320	42.320	6,470,968
2026-06-26	41.050	42.260	40.460	41.380	41.380	6,109,265
2026-06-25	42.360	43.300	40.500	41.020	41.020	11,067,334
2026-06-24	44.290	44.290	41.500	42.020	42.020	13,381,524
2026-06-23	44.500	44.800	43.900	44.240	44.240	5,368,520
2026-06-22	45.500	45.500	44.020	44.600	44.600	4,412,045
2026-06-19	46.000	46.000	45.000	45.460	45.460	3,737,251
2026-06-18	45.000	46.150	44.740	45.800	45.800	10,247,907
2026-06-17	43.920	45.600	43.800	45.020	45.020	13,984,534
2026-06-16	45.000	45.790	43.750	43.880	43.880	6,691,223
2026-06-15	44.980	44.980	44.980	44.980	44.980	0
2026-06-12	46.200	46.850	44.830	44.980	44.980	12,569,220
2026-06-11	44.100	47.050	44.100	46.060	46.060	22,440,516
2026-06-10	43.990	44.300	43.000	43.950	43.950	7,206,146
2026-06-09	44.190	45.600	43.600	43.890	43.890	7,973,717
2026-06-08	44.500	45.000	43.660	44.140	44.140	11,845,414
2026-06-05	47.300	47.580	43.950	44.510	44.510	17,034,999
2026-06-04	47.700	48.600	47.050	47.310	47.310	5,896,277
2026-06-03	49.500	49.700	46.000	47.910	47.910	8,813,871
2026-06-02	49.900	50.000	48.260	49.480	49.480	14,156,049
2026-06-01	49.200	50.800	48.500	50.200	50.200	18,357,271
2026-05-29	47.190	51.800	46.110	49.360	49.360	22,829,396
2026-05-28	48.200	49.200	46.550	47.090	47.090	19,744,691
2026-05-27	44.200	48.500	44.010	48.040	48.040	31,510,140
2026-05-26	43.800	44.500	43.500	44.310	44.310	9,880,531
2026-05-25	43.700	43.700	43.700	43.700	43.700	0
2026-05-22	44.890	44.890	43.540	43.700	43.700	4,229,020
2026-05-21	44.000	45.000	43.000	44.750	44.750	10,254,648
2026-05-20	43.500	44.490	42.450	44.100	44.100	7,336,992
2026-05-19	44.500	45.500	43.050	43.250	43.250	4,873,112
2026-05-18	42.590	44.740	42.000	44.500	44.500	12,103,719
2026-05-15	43.000	43.440	42.000	42.520	42.520	5,240,550
2026-05-14	43.100	43.670	42.210	43.170	43.170	5,017,536
2026-05-13	44.890	45.400	42.910	43.090	43.090	6,830,647
2026-05-12	41.900	45.200	41.160	44.630	44.630	8,947,083
2026-05-11	43.500	43.770	42.050	42.350	42.350	7,356,505
2026-05-08	45.000	45.000	42.800	43.090	43.090	9,399,659
2026-05-07	46.500	47.000	44.000	44.680	44.680	8,270,168
2026-05-06	43.700	46.500	43.600	46.370	46.370	8,872,061
2026-05-05	44.000	44.950	43.500	43.640	43.640	8,275,811
2026-05-04	45.600	45.600	44.000	44.120	44.120	5,444,835
2026-05-01	45.350	45.350	45.350	45.350	45.350	0

← NewerPage 2 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.