Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	7.100	7.300	7.100	7.260	6.584	4,928,953
2022-03-08	7.300	7.300	6.910	7.020	6.367	9,733,658
2022-03-07	7.190	7.280	7.000	7.130	6.466	2,449,624
2022-03-04	7.350	7.440	7.070	7.190	6.521	1,943,601
2022-03-03	7.170	7.430	7.070	7.380	6.693	3,221,656
2022-03-02	7.150	7.290	7.080	7.170	6.503	1,688,662
2022-02-25	6.820	7.130	6.810	7.110	6.448	2,565,027
2022-02-24	6.810	6.950	6.650	6.840	6.203	1,635,093
2022-02-23	6.990	7.100	6.850	6.990	6.339	1,927,816
2022-02-22	6.950	7.050	6.840	6.920	6.276	3,150,394
2022-02-21	6.510	6.950	6.510	6.840	6.203	4,856,669
2022-02-18	6.590	6.640	6.410	6.620	6.004	2,562,980
2022-02-17	6.690	6.700	6.500	6.600	5.986	1,857,067
2022-02-16	6.390	6.670	6.300	6.590	5.977	3,073,241
2022-02-15	6.320	6.420	6.300	6.340	5.750	843,786
2022-02-14	6.440	6.440	6.270	6.370	5.777	345,948
2022-02-11	6.390	6.430	6.360	6.410	5.813	1,631,129
2022-02-10	6.360	6.460	6.350	6.360	5.768	327,748
2022-02-09	6.510	6.510	6.370	6.420	5.823	1,171,194
2022-02-08	6.550	6.570	6.450	6.470	5.868	2,736,095
2022-02-07	6.450	6.530	6.450	6.510	5.904	1,924,853
2022-02-04	6.360	6.460	6.300	6.400	5.804	1,582,695
2022-02-03	6.320	6.490	6.300	6.360	5.768	1,541,076
2022-02-02	6.500	6.550	6.300	6.460	5.859	804,205
2022-02-01	6.400	6.600	6.290	6.490	5.886	1,455,765
2022-01-31	6.350	6.430	6.280	6.420	5.823	1,717,124
2022-01-28	6.180	6.400	6.180	6.280	5.696	2,274,323
2022-01-27	6.100	6.240	6.070	6.150	5.578	1,724,044
2022-01-26	6.200	6.260	6.060	6.090	5.523	1,486,879
2022-01-25	5.910	6.150	5.910	6.140	5.569	1,766,275
2022-01-24	6.200	6.240	5.920	5.940	5.387	1,607,326
2022-01-21	6.370	6.450	6.220	6.240	5.659	2,103,622
2022-01-20	6.440	6.480	6.300	6.370	5.777	993,452
2022-01-19	6.500	6.500	6.280	6.440	5.841	2,078,849
2022-01-18	6.500	6.600	6.300	6.340	5.750	640,818
2022-01-17	6.500	6.510	6.400	6.430	5.832	1,090,809
2022-01-14	6.400	6.450	6.300	6.440	5.841	407,611
2022-01-13	6.350	6.480	6.270	6.390	5.795	493,945
2022-01-12	6.280	6.360	6.200	6.350	5.759	1,318,446
2022-01-11	6.340	6.340	6.280	6.290	5.705	1,422,330
2022-01-10	6.390	6.440	6.200	6.320	5.732	1,874,815
2022-01-07	6.450	6.530	6.390	6.390	5.795	561,900
2022-01-06	6.440	6.540	6.390	6.420	5.823	1,896,528
2022-01-05	6.490	6.660	6.490	6.530	5.922	986,439
2022-01-04	6.650	6.720	6.570	6.650	6.031	1,745,795
2022-01-03	6.470	6.670	6.350	6.630	6.013	3,284,943
2021-12-30	6.260	6.440	6.180	6.410	5.813	3,096,083
2021-12-29	6.160	6.270	6.040	6.250	5.668	2,606,538
2021-12-28	6.140	6.250	6.100	6.140	5.569	2,632,869
2021-12-27	6.000	6.150	5.880	6.130	5.560	1,516,402
2021-12-23	5.970	6.090	5.950	5.960	5.405	771,412
2021-12-22	6.000	6.050	5.890	5.950	5.396	727,765
2021-12-21	6.000	6.090	5.930	6.010	5.451	1,489,078
2021-12-20	6.000	6.020	5.840	6.010	5.451	1,449,582
2021-12-17	5.900	6.060	5.800	6.020	5.460	4,333,710
2021-12-16	5.750	5.910	5.750	5.900	5.351	2,062,941
2021-12-15	5.800	5.950	5.580	5.790	5.251	2,156,984
2021-12-14	5.530	5.750	5.530	5.740	5.206	1,164,653
2021-12-13	5.740	5.800	5.570	5.580	5.061	1,317,786
2021-12-10	5.900	6.010	5.750	5.770	5.233	1,769,574

← NewerPage 20 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.