Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 61.000 | 61.100 | 56.100 | 58.800 | 58.800 | 14,892,282 |
| 2025-08-13 | 60.000 | 63.000 | 60.000 | 60.900 | 60.900 | 12,774,181 |
| 2025-08-12 | 61.378 | 62.937 | 58.816 | 59.373 | 59.373 | 13,404,476 |
| 2025-08-11 | 61.044 | 62.826 | 61.044 | 61.378 | 61.378 | 13,558,408 |
| 2025-08-08 | 60.932 | 63.940 | 57.590 | 60.709 | 60.709 | 11,671,447 |
| 2025-08-07 | 62.380 | 65.054 | 60.041 | 60.932 | 60.932 | 17,550,153 |
| 2025-08-06 | 132.50 | 143.75 | 132.50 | 139.25 | 139.25 | 13,722,049 |
| 2025-08-05 | 126.50 | 132.00 | 125.25 | 131.25 | 131.25 | 6,402,336 |
| 2025-08-04 | 126.25 | 128.50 | 125.75 | 126.25 | 126.25 | 2,694,623 |
| 2025-08-01 | 131.00 | 131.00 | 124.75 | 125.25 | 125.25 | 7,290,076 |
| 2025-07-31 | 135.25 | 136.75 | 130.25 | 131.25 | 131.25 | 5,898,291 |
| 2025-07-30 | 139.00 | 143.00 | 132.00 | 134.25 | 134.25 | 8,740,757 |
| 2025-07-29 | 128.00 | 138.75 | 127.00 | 137.75 | 137.75 | 12,127,180 |
| 2025-07-28 | 117.00 | 126.50 | 116.25 | 126.00 | 126.00 | 13,973,744 |
| 2025-07-25 | 112.00 | 116.75 | 111.50 | 116.00 | 116.00 | 8,840,745 |
| 2025-07-24 | 111.00 | 112.00 | 107.50 | 111.00 | 111.00 | 5,329,143 |
| 2025-07-23 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 3,510,830 |
| 2025-07-22 | 111.00 | 112.00 | 105.75 | 107.00 | 107.00 | 5,026,534 |
| 2025-07-21 | 116.00 | 116.75 | 110.25 | 110.75 | 110.75 | 4,594,913 |
| 2025-07-18 | 117.50 | 119.00 | 113.00 | 114.50 | 114.50 | 3,286,706 |
| 2025-07-17 | 114.75 | 118.25 | 113.75 | 116.50 | 116.50 | 3,290,662 |
| 2025-07-16 | 117.00 | 117.50 | 113.25 | 114.75 | 114.75 | 2,916,160 |
| 2025-07-15 | 116.75 | 119.75 | 115.00 | 117.25 | 117.25 | 4,634,404 |
| 2025-07-14 | 113.00 | 117.00 | 110.75 | 116.75 | 116.75 | 6,049,860 |
| 2025-07-11 | 114.00 | 116.75 | 112.00 | 113.00 | 113.00 | 3,962,018 |
| 2025-07-10 | 114.00 | 117.00 | 111.50 | 116.00 | 116.00 | 7,125,206 |
| 2025-07-08 | 115.00 | 119.00 | 113.00 | 115.50 | 115.50 | 7,368,616 |
| 2025-07-07 | 118.25 | 118.50 | 112.75 | 114.50 | 114.50 | 5,828,804 |
| 2025-07-04 | 122.00 | 122.25 | 118.25 | 119.00 | 119.00 | 5,466,676 |
| 2025-07-03 | 122.50 | 126.25 | 120.75 | 121.75 | 121.75 | 5,889,868 |
| 2025-07-02 | 121.25 | 123.50 | 120.00 | 123.25 | 123.25 | 3,719,395 |
| 2025-07-01 | 118.25 | 122.00 | 113.50 | 119.75 | 119.75 | 7,903,178 |
| 2025-06-30 | 124.25 | 126.50 | 117.75 | 118.50 | 118.50 | 7,737,873 |
| 2025-06-27 | 122.75 | 125.50 | 122.00 | 124.25 | 124.25 | 1,823,868 |
| 2025-06-26 | 123.75 | 126.75 | 122.50 | 124.00 | 124.00 | 6,073,443 |
| 2025-06-25 | 126.00 | 127.50 | 122.25 | 123.75 | 123.75 | 3,522,937 |
| 2025-06-24 | 124.00 | 129.50 | 123.25 | 127.00 | 127.00 | 4,836,086 |
| 2025-06-23 | 130.00 | 130.00 | 121.00 | 122.00 | 122.00 | 5,817,424 |
| 2025-06-19 | 130.00 | 132.25 | 128.00 | 130.00 | 130.00 | 2,729,339 |
| 2025-06-18 | 132.00 | 134.00 | 128.25 | 130.00 | 130.00 | 3,080,369 |
| 2025-06-17 | 138.00 | 138.25 | 131.75 | 132.50 | 132.50 | 5,605,428 |
| 2025-06-13 | 146.00 | 148.50 | 137.75 | 138.25 | 138.25 | 3,324,412 |
| 2025-06-12 | 146.50 | 150.00 | 142.50 | 145.75 | 145.75 | 2,766,530 |
| 2025-06-11 | 148.50 | 150.00 | 143.00 | 144.00 | 144.00 | 2,340,618 |
| 2025-06-10 | 143.50 | 149.75 | 139.75 | 146.25 | 146.25 | 3,289,270 |
| 2025-06-09 | 148.75 | 148.75 | 143.00 | 143.50 | 143.50 | 1,710,781 |
| 2025-06-06 | 145.25 | 151.00 | 143.00 | 148.25 | 148.25 | 3,501,707 |
| 2025-06-05 | 150.00 | 151.75 | 144.00 | 145.25 | 145.25 | 2,785,286 |
| 2025-06-04 | 147.75 | 153.00 | 144.00 | 149.75 | 149.75 | 6,049,853 |
| 2025-06-03 | 143.00 | 151.50 | 136.00 | 147.75 | 147.75 | 6,169,224 |
| 2025-06-02 | 155.00 | 156.50 | 142.75 | 143.25 | 143.25 | 7,394,091 |
| 2025-05-30 | 159.00 | 159.00 | 153.75 | 155.00 | 155.00 | 3,809,485 |
| 2025-05-29 | 166.75 | 167.50 | 158.00 | 159.25 | 159.25 | 6,076,017 |
| 2025-05-28 | 168.50 | 169.75 | 165.25 | 166.75 | 166.75 | 6,045,820 |
| 2025-05-27 | 167.00 | 172.00 | 163.50 | 171.00 | 171.00 | 4,147,176 |
| 2025-05-26 | 169.00 | 169.00 | 164.75 | 167.50 | 167.50 | 2,406,031 |
| 2025-05-23 | 164.00 | 170.00 | 162.00 | 165.00 | 165.00 | 3,275,613 |
| 2025-05-22 | 163.00 | 166.25 | 161.50 | 163.75 | 163.75 | 4,091,472 |
| 2025-05-21 | 174.50 | 177.00 | 161.25 | 162.75 | 162.75 | 5,193,974 |
| 2025-05-20 | 173.25 | 175.50 | 169.25 | 172.75 | 172.75 | 4,292,215 |
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.