Sociedad Comercial del Plata S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 246.00 | 252.00 | 243.00 | 249.25 | 249.25 | 3,919,898 |
| 2024-11-13 | 250.00 | 254.00 | 242.25 | 246.00 | 246.00 | 4,334,224 |
| 2024-11-12 | 261.00 | 262.00 | 241.00 | 250.50 | 250.50 | 7,268,354 |
| 2024-11-11 | 265.00 | 265.00 | 257.00 | 261.00 | 261.00 | 1,933,934 |
| 2024-11-08 | 272.00 | 276.00 | 253.00 | 264.50 | 264.50 | 3,691,317 |
| 2024-11-07 | 264.00 | 273.00 | 262.00 | 271.00 | 271.00 | 4,981,974 |
| 2024-11-06 | 256.00 | 263.00 | 254.00 | 261.00 | 261.00 | 5,446,447 |
| 2024-11-05 | 252.00 | 257.00 | 248.25 | 251.00 | 251.00 | 2,756,036 |
| 2024-11-04 | 248.00 | 252.50 | 245.00 | 252.00 | 252.00 | 2,383,319 |
| 2024-11-01 | 244.50 | 248.75 | 241.50 | 247.25 | 247.25 | 2,613,060 |
| 2024-10-31 | 245.00 | 245.00 | 239.25 | 240.75 | 240.75 | 1,451,372 |
| 2024-10-30 | 241.00 | 244.50 | 238.25 | 242.00 | 242.00 | 1,212,866 |
| 2024-10-29 | 242.00 | 244.75 | 239.50 | 240.50 | 240.50 | 2,251,195 |
| 2024-10-28 | 253.00 | 256.00 | 240.25 | 241.25 | 241.25 | 3,730,937 |
| 2024-10-25 | 239.75 | 253.00 | 237.00 | 251.50 | 251.50 | 4,724,127 |
| 2024-10-24 | 236.00 | 241.00 | 232.00 | 238.00 | 238.00 | 4,797,649 |
| 2024-10-23 | 235.00 | 238.50 | 221.25 | 236.00 | 236.00 | 3,790,607 |
| 2024-10-22 | 245.00 | 248.00 | 235.25 | 239.50 | 239.50 | 4,271,984 |
| 2024-10-21 | 246.00 | 251.00 | 242.00 | 247.25 | 247.25 | 2,885,828 |
| 2024-10-18 | 250.00 | 252.00 | 240.50 | 245.25 | 245.25 | 2,781,059 |
| 2024-10-17 | 248.00 | 254.00 | 242.00 | 248.50 | 248.50 | 3,076,703 |
| 2024-10-16 | 252.00 | 253.50 | 245.00 | 245.75 | 245.75 | 3,220,390 |
| 2024-10-15 | 255.00 | 258.00 | 251.00 | 252.00 | 252.00 | 3,132,323 |
| 2024-10-14 | 257.50 | 260.00 | 253.00 | 257.50 | 257.50 | 2,137,644 |
| 2024-10-10 | 255.50 | 261.00 | 251.50 | 255.00 | 255.00 | 2,540,910 |
| 2024-10-09 | 260.00 | 267.50 | 254.00 | 256.00 | 256.00 | 3,792,865 |
| 2024-10-08 | 264.00 | 266.50 | 257.50 | 261.00 | 261.00 | 1,503,124 |
| 2024-10-07 | 267.00 | 272.50 | 259.00 | 263.50 | 263.50 | 1,964,745 |
| 2024-10-04 | 268.00 | 270.00 | 261.00 | 269.00 | 269.00 | 2,251,296 |
| 2024-10-03 | 269.00 | 269.00 | 260.50 | 268.00 | 268.00 | 1,752,344 |
| 2024-10-02 | 262.00 | 264.00 | 247.75 | 263.00 | 263.00 | 1,749,206 |
| 2024-10-01 | 254.00 | 261.00 | 245.50 | 259.50 | 259.50 | 6,169,536 |
| 2024-09-30 | 264.50 | 269.00 | 252.50 | 253.50 | 253.50 | 4,207,484 |
| 2024-09-27 | 253.00 | 264.50 | 247.00 | 264.00 | 264.00 | 4,213,737 |
| 2024-09-26 | 261.00 | 262.00 | 248.00 | 251.00 | 251.00 | 5,936,222 |
| 2024-09-25 | 266.00 | 268.50 | 258.00 | 260.50 | 260.50 | 5,475,737 |
| 2024-09-24 | 278.00 | 278.00 | 257.00 | 268.50 | 268.50 | 3,865,842 |
| 2024-09-23 | 282.00 | 284.00 | 275.50 | 278.00 | 278.00 | 1,545,939 |
| 2024-09-20 | 282.50 | 283.00 | 279.00 | 281.50 | 281.50 | 1,504,494 |
| 2024-09-19 | 280.00 | 286.00 | 279.00 | 281.00 | 281.00 | 2,523,997 |
| 2024-09-18 | 281.00 | 284.00 | 275.50 | 280.00 | 280.00 | 4,210,298 |
| 2024-09-17 | 282.50 | 283.00 | 274.00 | 281.00 | 281.00 | 2,060,947 |
| 2024-09-16 | 282.50 | 285.00 | 278.00 | 280.50 | 280.50 | 2,961,424 |
| 2024-09-13 | 282.00 | 284.00 | 277.00 | 280.50 | 280.50 | 2,312,810 |
| 2024-09-12 | 281.50 | 285.00 | 274.00 | 279.50 | 279.50 | 3,355,186 |
| 2024-09-11 | 280.00 | 287.00 | 280.00 | 281.00 | 281.00 | 3,451,946 |
| 2024-09-10 | 290.00 | 290.00 | 278.00 | 281.00 | 281.00 | 2,778,027 |
| 2024-09-09 | 282.00 | 291.50 | 282.00 | 287.50 | 287.50 | 2,955,637 |
| 2024-09-06 | 290.00 | 293.00 | 278.00 | 282.00 | 282.00 | 3,072,270 |
| 2024-09-05 | 283.00 | 292.50 | 278.00 | 288.00 | 288.00 | 3,910,513 |
| 2024-09-04 | 286.50 | 298.00 | 281.00 | 285.50 | 285.50 | 6,528,027 |
| 2024-09-03 | 292.50 | 301.50 | 277.00 | 286.50 | 286.50 | 6,083,471 |
| 2024-09-02 | 280.00 | 295.00 | 278.50 | 292.50 | 292.50 | 4,813,047 |
| 2024-08-30 | 284.00 | 287.50 | 270.00 | 281.00 | 281.00 | 3,913,285 |
| 2024-08-29 | 267.00 | 279.00 | 267.00 | 278.00 | 278.00 | 7,173,264 |
| 2024-08-28 | 265.00 | 271.50 | 263.00 | 266.00 | 266.00 | 4,893,217 |
| 2024-08-27 | 255.50 | 263.50 | 249.00 | 263.00 | 263.00 | 3,522,704 |
| 2024-08-26 | 254.00 | 257.50 | 252.50 | 255.50 | 255.50 | 2,729,682 |
| 2024-08-23 | 247.00 | 253.00 | 247.00 | 252.50 | 252.50 | 2,938,711 |
| 2024-08-22 | 246.00 | 249.75 | 239.00 | 247.25 | 247.25 | 4,110,251 |
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.