Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	59.700	60.600	56.800	58.000	58.000	18,992,134
2025-11-06	63.100	66.000	57.000	59.900	59.900	27,689,497
2025-11-05	60.900	63.800	60.400	62.700	62.700	33,911,678
2025-11-04	59.500	62.000	55.000	60.000	60.000	46,524,874
2025-11-03	55.000	63.200	55.000	59.400	59.400	58,518,400
2025-10-31	55.400	60.300	55.400	57.500	57.500	61,726,595
2025-10-30	56.400	58.300	51.000	55.300	55.300	39,209,516
2025-10-29	48.900	59.000	48.500	55.700	55.700	90,930,799
2025-10-28	41.600	50.000	41.000	46.820	46.820	64,900,496
2025-10-27	40.000	43.000	39.000	41.290	41.290	64,214,809
2025-10-24	33.400	33.600	32.800	33.140	33.140	13,483,897
2025-10-23	32.290	35.000	32.200	32.570	32.570	17,319,274
2025-10-22	31.810	32.300	31.710	32.150	32.150	8,772,645
2025-10-21	32.100	32.600	31.600	31.930	31.930	10,449,951
2025-10-20	32.000	32.480	31.500	32.010	32.010	9,030,139
2025-10-17	31.700	32.280	31.000	31.790	31.790	8,238,745
2025-10-16	33.000	33.140	31.500	31.610	31.610	8,963,438
2025-10-15	32.500	34.000	31.850	32.180	32.180	11,956,386
2025-10-14	34.200	36.800	30.500	32.190	32.190	16,883,100
2025-10-13	33.650	35.200	33.550	34.420	34.420	8,243,829
2025-10-10	33.900	33.900	33.900	33.900	33.900	0
2025-10-09	31.800	34.000	31.100	33.900	33.900	17,309,131
2025-10-08	31.300	32.000	30.000	30.980	30.980	13,196,760
2025-10-07	32.380	32.380	31.100	31.300	31.300	5,081,283
2025-10-06	33.350	33.350	31.000	32.040	32.040	8,244,676
2025-10-03	31.450	32.540	30.760	32.490	32.490	5,882,779
2025-10-02	30.000	31.500	29.810	31.320	31.320	9,946,557
2025-10-01	29.950	30.500	29.100	30.170	30.170	9,407,924
2025-09-30	31.600	32.500	29.850	29.900	29.900	8,798,040
2025-09-29	31.200	32.150	30.000	31.450	31.450	8,678,050
2025-09-26	33.050	34.200	30.730	31.170	31.170	10,947,271
2025-09-25	36.750	37.160	32.550	33.150	33.150	24,766,238
2025-09-24	38.000	40.750	35.000	36.680	36.680	33,132,336
2025-09-23	35.700	39.200	35.100	36.700	36.700	40,995,293
2025-09-22	30.100	36.000	30.100	35.180	35.180	30,500,533
2025-09-19	30.350	30.680	29.100	29.340	29.340	13,914,008
2025-09-18	32.100	32.990	30.000	30.200	30.200	19,866,253
2025-09-17	32.900	33.900	32.600	33.070	33.070	7,129,475
2025-09-16	32.600	33.700	32.500	32.870	32.870	9,190,081
2025-09-15	33.250	34.000	32.000	32.400	32.400	7,984,136
2025-09-12	34.100	34.750	32.300	33.210	33.210	8,187,407
2025-09-11	34.700	34.700	33.910	34.140	34.140	10,992,283
2025-09-10	33.200	34.500	33.200	34.280	34.280	19,601,082
2025-09-09	35.210	35.500	33.000	33.300	33.300	29,859,268
2025-09-08	34.800	35.900	32.500	34.760	34.760	20,598,800
2025-09-05	38.900	39.450	38.150	38.800	38.800	13,628,320
2025-09-04	40.000	41.500	38.000	38.900	38.900	32,963,415
2025-09-03	41.000	42.200	39.500	39.700	39.700	14,257,797
2025-09-02	41.350	41.800	40.200	40.750	40.750	13,177,142
2025-09-01	42.400	42.800	40.150	40.900	40.900	20,728,011
2025-08-29	44.300	45.400	42.100	42.350	42.350	13,461,509
2025-08-28	43.500	46.000	43.500	44.300	44.300	10,053,956
2025-08-27	46.850	46.850	43.700	43.900	43.900	18,989,707
2025-08-26	47.700	48.850	44.500	46.650	46.650	30,503,601
2025-08-25	51.400	51.400	47.150	47.350	47.350	22,367,917
2025-08-22	52.900	53.800	51.400	52.100	52.100	4,967,632
2025-08-21	53.500	54.600	51.500	52.900	52.900	6,526,888
2025-08-20	55.500	56.600	51.500	53.300	53.300	19,141,552
2025-08-19	59.800	60.500	55.500	55.900	55.900	13,674,089
2025-08-18	58.700	63.400	57.100	60.100	60.100	11,225,125

← NewerPage 5 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.