Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	46.200	46.490	44.000	45.350	45.350	8,822,197
2026-04-29	47.050	47.800	45.900	46.190	46.190	2,702,725
2026-04-28	47.940	47.940	46.510	47.020	47.020	5,427,391
2026-04-27	47.930	48.960	47.300	47.550	47.550	5,467,018
2026-04-24	47.200	48.500	46.000	47.830	47.830	3,841,708
2026-04-23	49.030	49.200	46.800	47.200	47.200	7,420,900
2026-04-22	49.570	49.990	47.850	49.160	49.160	6,644,328
2026-04-21	48.400	51.200	48.300	48.840	48.840	10,576,333
2026-04-20	48.650	48.800	47.610	48.440	48.440	8,189,282
2026-04-17	49.930	50.500	48.100	48.620	48.620	9,656,078
2026-04-16	49.000	51.000	48.610	49.930	49.930	13,338,947
2026-04-15	48.700	49.500	47.100	49.170	49.170	9,343,921
2026-04-14	49.500	50.000	48.100	48.620	48.620	9,226,268
2026-04-13	48.290	49.880	47.710	49.230	49.230	11,284,818
2026-04-10	48.600	51.000	48.250	48.590	48.590	8,556,462
2026-04-09	51.200	53.000	48.000	49.750	49.750	14,456,547
2026-04-08	54.000	54.100	50.800	51.600	51.600	7,917,062
2026-04-07	54.300	54.300	51.000	52.200	52.200	15,928,869
2026-04-06	54.300	56.500	52.800	54.300	54.300	17,734,450
2026-04-01	52.500	56.400	50.400	54.300	54.300	31,567,086
2026-03-31	51.000	53.300	50.400	52.500	52.500	27,917,730
2026-03-30	47.900	51.300	47.010	50.300	50.300	32,103,236
2026-03-27	45.000	47.800	43.480	46.780	46.780	18,020,953
2026-03-26	46.210	46.500	44.000	44.930	44.930	8,317,703
2026-03-25	45.840	47.500	45.000	46.210	46.210	14,738,256
2026-03-23	45.000	46.900	45.000	45.790	45.790	4,955,630
2026-03-20	45.100	47.980	44.500	44.790	44.790	23,365,953
2026-03-19	40.750	45.500	40.000	44.990	44.990	25,476,433
2026-03-18	41.700	42.000	40.000	40.780	40.780	6,827,332
2026-03-17	40.490	42.000	39.400	41.120	41.120	9,114,109
2026-03-16	42.500	43.480	39.500	39.810	39.810	15,922,498
2026-03-13	45.000	45.570	41.500	42.020	42.020	13,265,894
2026-03-12	45.950	45.950	43.900	44.150	44.150	14,561,479
2026-03-11	43.000	46.400	43.000	46.110	46.110	29,366,423
2026-03-10	41.400	43.960	40.580	43.230	43.230	33,199,749
2026-03-09	39.700	41.290	38.600	40.890	40.890	19,475,369
2026-03-06	41.500	41.500	39.500	39.680	39.680	21,128,036
2026-03-05	40.500	41.190	39.500	40.250	40.250	11,107,474
2026-03-04	40.750	41.000	38.700	40.170	40.170	18,479,933
2026-03-03	41.340	41.990	38.100	39.910	39.910	24,836,370
2026-03-02	42.300	42.680	41.000	41.400	41.400	13,086,706
2026-02-27	43.990	44.400	41.560	41.950	41.950	11,301,763
2026-02-26	43.200	44.000	42.550	43.700	43.700	11,689,495
2026-02-25	42.500	43.980	41.010	43.290	43.290	11,979,470
2026-02-24	43.000	43.690	41.200	42.190	42.190	17,334,789
2026-02-23	46.200	46.200	41.900	42.430	42.430	21,254,895
2026-02-20	46.730	49.530	44.740	45.010	45.010	17,002,443
2026-02-19	44.000	46.700	43.040	46.090	46.090	16,358,203
2026-02-18	47.900	48.000	43.000	43.590	43.590	22,210,910
2026-02-13	50.400	50.400	47.000	47.670	47.670	15,412,087
2026-02-12	53.000	54.200	49.000	49.640	49.640	13,678,299
2026-02-11	53.400	54.100	52.100	52.700	52.700	7,169,017
2026-02-10	53.400	53.900	51.700	53.400	53.400	13,261,465
2026-02-09	52.000	54.500	50.600	52.900	52.900	13,559,017
2026-02-06	51.400	52.100	50.500	51.900	51.900	14,153,570
2026-02-05	52.900	53.000	50.000	50.200	50.200	18,905,746
2026-02-04	54.000	55.400	51.500	52.900	52.900	11,114,118
2026-02-03	57.000	57.800	51.700	53.500	53.500	24,508,434
2026-02-02	60.800	60.800	55.700	56.300	56.300	15,932,784
2026-01-30	62.000	63.000	60.100	60.800	60.800	12,456,329

← NewerPage 3 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.