Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 172.00 | 178.50 | 168.00 | 172.75 | 172.75 | 4,067,343 |
| 2025-05-16 | 175.00 | 179.75 | 169.00 | 170.00 | 170.00 | 4,895,218 |
| 2025-05-15 | 173.50 | 182.75 | 168.50 | 174.25 | 174.25 | 8,837,824 |
| 2025-05-14 | 166.00 | 179.00 | 161.00 | 173.75 | 173.75 | 19,016,963 |
| 2025-05-13 | 143.25 | 160.00 | 142.00 | 159.50 | 159.50 | 9,027,134 |
| 2025-05-12 | 138.50 | 145.00 | 137.00 | 143.25 | 143.25 | 4,197,822 |
| 2025-05-09 | 134.25 | 139.00 | 133.25 | 135.75 | 135.04 | 3,408,920 |
| 2025-05-08 | 137.00 | 138.25 | 131.75 | 134.25 | 133.55 | 5,390,666 |
| 2025-05-07 | 144.00 | 145.00 | 135.25 | 136.75 | 136.04 | 3,593,200 |
| 2025-05-06 | 135.75 | 144.50 | 133.50 | 143.75 | 143.00 | 4,915,772 |
| 2025-05-05 | 128.00 | 136.00 | 125.50 | 134.50 | 133.80 | 9,715,980 |
| 2025-04-30 | 135.75 | 136.00 | 129.75 | 130.75 | 130.07 | 3,343,335 |
| 2025-04-29 | 135.50 | 143.50 | 134.00 | 136.00 | 135.29 | 3,984,479 |
| 2025-04-28 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2,446,424 |
| 2025-04-25 | 146.25 | 146.50 | 138.50 | 139.75 | 139.75 | 3,427,027 |
| 2025-04-24 | 154.25 | 155.25 | 146.00 | 146.25 | 146.25 | 3,173,051 |
| 2025-04-23 | 145.50 | 151.25 | 143.50 | 149.50 | 149.50 | 7,784,697 |
| 2025-04-22 | 134.00 | 143.75 | 134.00 | 142.50 | 142.50 | 3,178,485 |
| 2025-04-21 | 144.00 | 144.00 | 132.00 | 132.50 | 132.50 | 3,460,795 |
| 2025-04-16 | 158.75 | 161.00 | 142.75 | 143.75 | 143.75 | 6,230,742 |
| 2025-04-15 | 162.50 | 167.00 | 155.00 | 158.25 | 158.25 | 3,933,461 |
| 2025-04-14 | 169.00 | 169.50 | 159.00 | 162.75 | 162.75 | 3,577,357 |
| 2025-04-11 | 157.50 | 167.00 | 154.00 | 156.00 | 156.00 | 4,798,566 |
| 2025-04-10 | 150.00 | 165.00 | 142.00 | 154.25 | 154.25 | 3,496,213 |
| 2025-04-09 | 135.00 | 151.50 | 125.00 | 149.00 | 149.00 | 6,048,709 |
| 2025-04-08 | 153.00 | 159.00 | 135.00 | 137.50 | 137.50 | 4,020,855 |
| 2025-04-07 | 144.50 | 153.00 | 144.50 | 147.00 | 147.00 | 4,634,701 |
| 2025-04-04 | 164.25 | 164.25 | 152.50 | 153.50 | 153.50 | 4,770,982 |
| 2025-04-03 | 178.00 | 179.00 | 170.00 | 170.50 | 170.50 | 2,340,926 |
| 2025-04-01 | 182.00 | 191.00 | 179.00 | 181.75 | 181.75 | 1,077,064 |
| 2025-03-31 | 183.00 | 184.75 | 173.75 | 179.75 | 179.75 | 2,727,558 |
| 2025-03-28 | 188.75 | 188.75 | 182.25 | 184.25 | 184.25 | 1,498,633 |
| 2025-03-27 | 190.25 | 196.00 | 186.00 | 189.00 | 189.00 | 3,156,918 |
| 2025-03-26 | 194.75 | 196.50 | 185.00 | 189.50 | 189.50 | 3,192,232 |
| 2025-03-25 | 184.00 | 197.00 | 184.00 | 193.50 | 193.50 | 5,479,399 |
| 2025-03-21 | 175.00 | 186.00 | 172.50 | 184.50 | 184.50 | 4,164,370 |
| 2025-03-20 | 171.00 | 177.00 | 167.50 | 174.00 | 174.00 | 4,940,552 |
| 2025-03-19 | 165.00 | 172.50 | 164.00 | 170.75 | 170.75 | 2,384,335 |
| 2025-03-18 | 168.00 | 168.00 | 162.25 | 163.25 | 163.25 | 2,851,911 |
| 2025-03-17 | 163.25 | 171.75 | 160.50 | 169.25 | 169.25 | 2,843,024 |
| 2025-03-14 | 157.00 | 163.75 | 157.00 | 163.25 | 163.25 | 4,017,506 |
| 2025-03-13 | 159.75 | 161.50 | 153.75 | 155.25 | 155.25 | 5,580,265 |
| 2025-03-12 | 159.00 | 163.50 | 155.75 | 160.50 | 160.50 | 5,448,370 |
| 2025-03-11 | 165.00 | 166.00 | 152.00 | 157.00 | 157.00 | 10,642,574 |
| 2025-03-10 | 171.00 | 173.00 | 161.25 | 162.75 | 162.75 | 3,337,168 |
| 2025-03-07 | 173.25 | 177.50 | 170.25 | 173.00 | 173.00 | 3,895,502 |
| 2025-03-06 | 173.75 | 178.50 | 172.00 | 173.25 | 173.25 | 2,738,636 |
| 2025-03-05 | 169.75 | 175.50 | 165.00 | 173.00 | 173.00 | 5,069,319 |
| 2025-02-28 | 173.75 | 177.50 | 165.00 | 169.75 | 169.75 | 4,918,879 |
| 2025-02-27 | 182.00 | 184.00 | 167.25 | 170.75 | 170.75 | 7,611,861 |
| 2025-02-26 | 190.00 | 190.00 | 180.00 | 181.75 | 181.75 | 3,292,126 |
| 2025-02-25 | 195.50 | 196.75 | 185.00 | 187.75 | 187.75 | 5,677,782 |
| 2025-02-24 | 202.25 | 202.25 | 194.00 | 196.00 | 196.00 | 2,114,406 |
| 2025-02-21 | 203.50 | 207.00 | 198.00 | 198.50 | 198.50 | 4,628,108 |
| 2025-02-20 | 202.50 | 205.00 | 198.00 | 203.00 | 203.00 | 3,196,074 |
| 2025-02-19 | 206.00 | 206.00 | 201.00 | 202.25 | 202.25 | 4,075,006 |
| 2025-02-18 | 201.00 | 210.00 | 200.25 | 202.75 | 202.75 | 6,721,355 |
| 2025-02-17 | 209.75 | 209.75 | 200.00 | 201.25 | 201.25 | 5,029,546 |
| 2025-02-14 | 219.00 | 219.75 | 210.00 | 216.25 | 216.25 | 2,578,342 |
| 2025-02-13 | 200.00 | 214.50 | 200.00 | 214.00 | 214.00 | 3,292,687 |
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.