Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 5.980 | 6.040 | 5.870 | 5.900 | 5.351 | 1,326,193 |
| 2021-12-07 | 5.890 | 6.000 | 5.840 | 5.980 | 5.423 | 2,393,992 |
| 2021-12-06 | 5.660 | 5.900 | 5.610 | 5.890 | 5.342 | 2,679,541 |
| 2021-12-03 | 5.750 | 5.800 | 5.580 | 5.660 | 5.133 | 1,047,085 |
| 2021-12-02 | 5.790 | 5.790 | 5.640 | 5.740 | 5.206 | 2,913,854 |
| 2021-12-01 | 5.470 | 5.760 | 5.450 | 5.710 | 5.179 | 2,981,875 |
| 2021-11-30 | 5.300 | 5.490 | 5.210 | 5.470 | 4.961 | 2,134,238 |
| 2021-11-29 | 5.350 | 5.580 | 5.260 | 5.320 | 4.825 | 2,399,927 |
| 2021-11-26 | 5.670 | 5.670 | 5.380 | 5.480 | 4.970 | 2,278,884 |
| 2021-11-25 | 5.560 | 5.750 | 5.500 | 5.690 | 5.160 | 1,647,975 |
| 2021-11-24 | 5.600 | 5.700 | 5.490 | 5.560 | 5.043 | 2,092,246 |
| 2021-11-23 | 5.700 | 5.700 | 5.480 | 5.590 | 5.070 | 1,692,529 |
| 2021-11-19 | 5.800 | 5.850 | 5.660 | 5.720 | 5.188 | 954,662 |
| 2021-11-18 | 5.800 | 5.830 | 5.680 | 5.770 | 5.233 | 2,599,388 |
| 2021-11-17 | 5.800 | 5.900 | 5.550 | 5.790 | 5.251 | 2,072,978 |
| 2021-11-16 | 5.900 | 6.100 | 5.630 | 5.830 | 5.287 | 4,103,618 |
| 2021-11-15 | 5.990 | 6.010 | 5.720 | 5.870 | 5.324 | 2,700,848 |
| 2021-11-12 | 6.050 | 6.200 | 5.950 | 5.990 | 5.433 | 4,653,339 |
| 2021-11-11 | 6.000 | 6.120 | 5.950 | 6.010 | 5.451 | 3,122,221 |
| 2021-11-10 | 6.060 | 6.150 | 5.870 | 5.940 | 5.387 | 2,942,211 |
| 2021-11-09 | 5.900 | 6.270 | 5.850 | 6.040 | 5.478 | 8,566,520 |
| 2021-11-08 | 5.420 | 6.100 | 5.420 | 6.020 | 5.460 | 8,548,073 |
| 2021-11-05 | 5.430 | 5.450 | 5.320 | 5.410 | 4.907 | 1,855,801 |
| 2021-11-04 | 5.430 | 5.430 | 5.260 | 5.370 | 4.870 | 1,646,400 |
| 2021-11-03 | 5.350 | 5.470 | 5.350 | 5.410 | 4.907 | 3,205,245 |
| 2021-11-02 | 5.290 | 5.420 | 5.210 | 5.400 | 4.897 | 3,443,896 |
| 2021-11-01 | 5.180 | 5.310 | 5.150 | 5.270 | 4.780 | 1,234,588 |
| 2021-10-29 | 5.350 | 5.350 | 5.110 | 5.120 | 4.644 | 2,693,151 |
| 2021-10-28 | 5.320 | 5.390 | 5.230 | 5.380 | 4.879 | 2,134,446 |
| 2021-10-27 | 5.340 | 5.500 | 5.300 | 5.310 | 4.816 | 2,427,182 |
| 2021-10-26 | 5.440 | 5.450 | 5.330 | 5.410 | 4.907 | 3,624,867 |
| 2021-10-25 | 5.410 | 5.490 | 5.360 | 5.380 | 4.879 | 2,161,825 |
| 2021-10-22 | 5.520 | 5.520 | 5.380 | 5.390 | 4.888 | 2,499,832 |
| 2021-10-21 | 5.550 | 5.570 | 5.320 | 5.480 | 4.970 | 3,375,283 |
← NewerPage 21 of 21 · 1,234 trading days
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.