Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.300	38.750	37.500	37.700	37.700	6,290,979
2026-10-15	38.500	39.900	37.410	38.280	38.280	13,327,423
2026-10-14	38.680	39.200	38.000	38.430	38.430	8,214,751
2026-10-13	39.000	39.500	38.000	39.070	39.070	8,174,322
2026-10-09	39.400	39.400	38.460	39.010	39.010	5,168,674
2026-10-08	39.000	39.440	38.470	39.030	39.030	7,032,719
2026-10-07	39.000	39.860	38.650	38.920	38.920	5,877,266
2026-10-06	40.080	40.250	39.500	39.790	39.790	4,372,559
2026-10-05	39.200	40.180	39.000	39.990	39.990	4,245,254
2026-10-02	38.930	39.380	38.600	38.960	38.960	4,055,451
2026-10-01	39.970	40.000	38.300	38.930	38.930	8,958,285
2026-09-30	38.900	39.690	38.310	39.470	39.470	4,790,599
2026-09-29	38.630	38.700	38.000	38.420	38.420	5,012,092
2026-09-28	39.980	39.980	38.500	38.690	38.690	8,794,370
2026-09-25	40.180	40.180	39.100	39.500	39.500	7,251,107
2026-09-24	40.100	40.100	39.500	39.770	39.770	3,020,426
2026-09-23	40.700	40.700	39.710	39.900	39.900	5,140,495
2026-09-22	40.180	40.700	39.810	40.080	40.080	4,839,254
2026-09-21	40.500	40.950	39.500	40.090	40.090	6,979,588
2026-09-18	40.800	41.000	40.000	40.470	40.470	5,297,714
2026-09-17	40.600	41.200	40.000	40.760	40.760	5,106,866
2026-09-16	41.690	41.690	40.400	40.510	40.510	5,055,137
2026-09-15	41.890	41.890	41.000	41.340	41.340	7,343,355
2026-09-14	40.900	42.000	39.000	41.530	41.530	15,752,451
2026-09-11	40.850	41.040	40.510	40.880	40.880	4,748,720
2026-09-10	41.110	41.590	40.600	40.790	40.790	16,172,419
2026-09-09	41.150	41.800	40.980	41.140	41.140	5,966,465
2026-09-08	40.900	41.800	40.600	41.520	41.520	8,936,215
2026-09-07	41.200	41.800	40.550	40.640	40.640	5,772,475
2026-09-04	41.150	41.400	40.510	41.160	41.160	6,955,395
2026-09-03	42.000	42.400	40.860	40.980	40.980	11,600,031
2026-09-02	40.700	41.900	40.510	41.740	41.740	9,640,086
2026-09-01	41.270	41.440	40.500	40.900	40.900	8,774,166
2026-08-31	40.700	41.500	40.200	41.210	41.210	6,973,649
2026-08-28	41.700	42.300	40.500	40.950	40.950	6,944,076
2026-08-27	42.350	42.350	41.310	41.540	41.540	5,279,700
2026-08-26	40.800	42.100	40.720	41.960	41.960	12,703,125
2026-08-25	41.140	41.400	40.500	40.830	40.830	8,240,736
2026-08-24	41.000	41.490	40.450	41.050	41.050	9,113,741
2026-08-21	40.100	40.970	39.510	40.840	40.840	8,787,377
2026-08-20	41.000	41.500	38.900	39.840	39.840	9,062,511
2026-08-19	39.300	42.200	39.260	40.760	40.760	14,080,031
2026-08-18	40.160	40.200	39.010	39.260	39.260	7,544,783
2026-08-17	40.050	40.050	40.050	40.050	40.050	0
2026-08-14	41.200	41.600	39.500	40.050	40.050	9,021,064
2026-08-13	41.400	41.490	40.430	40.980	40.980	9,996,099
2026-08-12	41.200	42.000	40.500	40.880	40.880	8,581,137
2026-08-11	43.400	44.240	40.800	41.230	41.230	14,998,561
2026-08-10	41.350	43.200	41.210	42.890	42.890	9,976,779
2026-08-07	41.200	41.600	41.130	41.310	41.310	4,830,510
2026-08-06	41.500	42.100	41.030	41.180	41.180	7,269,287
2026-08-05	41.960	42.400	40.810	41.450	41.450	10,952,316
2026-08-04	43.200	43.640	41.380	41.900	41.900	9,389,949
2026-08-03	44.100	44.500	42.800	43.190	43.190	6,122,818
2026-07-31	44.900	45.390	43.850	44.030	44.030	6,162,408
2026-07-30	42.600	45.000	42.330	44.900	44.900	11,351,816
2026-07-29	42.520	42.700	42.000	42.640	42.640	2,796,520
2026-07-28	42.500	42.700	41.600	42.520	42.520	7,319,240
2026-07-27	42.670	43.000	42.210	42.460	42.460	8,188,746
2026-07-24	42.550	43.080	41.810	42.410	42.410	7,334,699

Page 1 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.