Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,365.00 | 2,375.00 | 2,270.00 | 2,325.00 | 2,325.00 | 12,911 |
| 2025-11-05 | 2,320.00 | 2,375.00 | 2,300.00 | 2,365.00 | 2,365.00 | 50,438 |
| 2025-11-04 | 2,425.00 | 2,425.00 | 2,260.00 | 2,280.00 | 2,280.00 | 39,681 |
| 2025-11-03 | 2,355.00 | 2,440.00 | 2,300.00 | 2,370.00 | 2,370.00 | 77,166 |
| 2025-10-31 | 2,185.00 | 2,370.00 | 2,150.00 | 2,310.00 | 2,310.00 | 108,432 |
| 2025-10-30 | 2,140.00 | 2,200.00 | 1,950.00 | 2,155.00 | 2,155.00 | 43,829 |
| 2025-10-29 | 2,095.00 | 2,200.00 | 2,050.00 | 2,160.00 | 2,160.00 | 54,730 |
| 2025-10-28 | 1,975.00 | 2,100.00 | 1,945.00 | 2,060.00 | 2,060.00 | 35,657 |
| 2025-10-27 | 1,815.00 | 2,000.00 | 1,815.00 | 1,995.00 | 1,995.00 | 81,406 |
| 2025-10-24 | 1,740.00 | 1,850.00 | 1,720.00 | 1,785.00 | 1,785.00 | 27,898 |
| 2025-10-23 | 1,760.00 | 1,815.00 | 1,735.00 | 1,790.00 | 1,790.00 | 26,510 |
| 2025-10-22 | 1,740.00 | 1,785.00 | 1,700.00 | 1,750.00 | 1,750.00 | 16,290 |
| 2025-10-21 | 1,710.00 | 1,770.00 | 1,690.00 | 1,735.00 | 1,735.00 | 48,393 |
| 2025-10-20 | 1,745.00 | 1,755.00 | 1,685.00 | 1,735.00 | 1,735.00 | 14,292 |
| 2025-10-17 | 1,765.00 | 1,790.00 | 1,700.00 | 1,740.00 | 1,740.00 | 50,511 |
| 2025-10-16 | 1,750.00 | 1,850.00 | 1,725.00 | 1,775.00 | 1,775.00 | 35,550 |
| 2025-10-15 | 1,745.00 | 1,780.00 | 1,645.00 | 1,760.00 | 1,760.00 | 33,206 |
| 2025-10-14 | 1,750.00 | 1,805.00 | 1,625.00 | 1,665.00 | 1,665.00 | 40,597 |
| 2025-10-13 | 1,760.00 | 1,765.00 | 1,715.00 | 1,745.00 | 1,745.00 | 6,961 |
| 2025-10-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2025-10-09 | 1,640.00 | 1,760.00 | 1,610.00 | 1,760.00 | 1,760.00 | 31,060 |
| 2025-10-08 | 1,720.00 | 1,720.00 | 1,625.00 | 1,680.00 | 1,680.00 | 18,275 |
| 2025-10-07 | 1,655.00 | 1,700.00 | 1,605.00 | 1,680.00 | 1,680.00 | 35,603 |
| 2025-10-06 | 1,625.00 | 1,700.00 | 1,600.00 | 1,635.00 | 1,635.00 | 48,744 |
| 2025-10-03 | 1,605.00 | 1,645.00 | 1,565.00 | 1,610.00 | 1,610.00 | 18,602 |
| 2025-10-02 | 1,560.00 | 1,630.00 | 1,535.00 | 1,615.00 | 1,615.00 | 11,058 |
| 2025-10-01 | 1,620.00 | 1,640.00 | 1,525.00 | 1,605.00 | 1,605.00 | 32,664 |
| 2025-09-30 | 1,530.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,555.00 | 71,730 |
| 2025-09-29 | 1,645.00 | 1,645.00 | 1,545.00 | 1,580.00 | 1,580.00 | 39,681 |
| 2025-09-26 | 1,600.00 | 1,640.00 | 1,540.00 | 1,575.00 | 1,575.00 | 38,556 |
| 2025-09-25 | 1,585.00 | 1,620.00 | 1,540.00 | 1,550.00 | 1,550.00 | 24,141 |
| 2025-09-24 | 1,580.00 | 1,640.00 | 1,570.00 | 1,610.00 | 1,610.00 | 94,134 |
| 2025-09-23 | 1,665.00 | 1,700.00 | 1,575.00 | 1,590.00 | 1,590.00 | 30,194 |
| 2025-09-22 | 1,510.00 | 1,675.00 | 1,510.00 | 1,610.00 | 1,610.00 | 105,597 |
| 2025-09-19 | 1,430.00 | 1,555.00 | 1,380.00 | 1,500.00 | 1,500.00 | 70,314 |
| 2025-09-18 | 1,505.00 | 1,510.00 | 1,370.00 | 1,410.00 | 1,410.00 | 38,146 |
| 2025-09-17 | 1,525.00 | 1,555.00 | 1,470.00 | 1,530.00 | 1,530.00 | 82,781 |
| 2025-09-16 | 1,585.00 | 1,595.00 | 1,520.00 | 1,540.00 | 1,540.00 | 23,693 |
| 2025-09-15 | 1,555.00 | 1,555.00 | 1,480.00 | 1,525.00 | 1,525.00 | 36,366 |
| 2025-09-12 | 1,595.00 | 1,635.00 | 1,510.00 | 1,555.00 | 1,555.00 | 33,402 |
| 2025-09-11 | 1,580.00 | 1,650.00 | 1,580.00 | 1,620.00 | 1,620.00 | 39,288 |
| 2025-09-10 | 1,550.00 | 1,665.00 | 1,505.00 | 1,580.00 | 1,580.00 | 74,031 |
| 2025-09-09 | 1,450.00 | 1,600.00 | 1,400.00 | 1,535.00 | 1,535.00 | 39,037 |
| 2025-09-08 | 1,395.00 | 1,545.00 | 1,395.00 | 1,455.00 | 1,455.00 | 34,753 |
| 2025-09-05 | 1,550.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | 14,697 |
| 2025-09-04 | 1,535.00 | 1,585.00 | 1,535.00 | 1,560.00 | 1,560.00 | 28,558 |
| 2025-09-03 | 1,605.00 | 1,605.00 | 1,535.00 | 1,540.00 | 1,540.00 | 6,035 |
| 2025-09-02 | 1,585.00 | 1,645.00 | 1,540.00 | 1,570.00 | 1,570.00 | 26,237 |
| 2025-09-01 | 1,630.00 | 1,645.00 | 1,565.00 | 1,580.00 | 1,580.00 | 10,216 |
| 2025-08-29 | 1,630.00 | 1,680.00 | 1,580.00 | 1,650.00 | 1,650.00 | 3,476 |
| 2025-08-28 | 1,670.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,660.00 | 12,319 |
| 2025-08-27 | 1,650.00 | 1,690.00 | 1,630.00 | 1,680.00 | 1,680.00 | 20,377 |
| 2025-08-26 | 1,715.00 | 1,735.00 | 1,625.00 | 1,665.00 | 1,665.00 | 39,570 |
| 2025-08-25 | 1,835.00 | 1,835.00 | 1,650.00 | 1,715.00 | 1,715.00 | 11,053 |
| 2025-08-22 | 1,805.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,825.00 | 15,156 |
| 2025-08-21 | 1,800.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,815.00 | 7,512 |
| 2025-08-20 | 1,805.00 | 1,875.00 | 1,770.00 | 1,815.00 | 1,815.00 | 14,833 |
| 2025-08-19 | 1,800.00 | 1,850.00 | 1,795.00 | 1,810.00 | 1,810.00 | 18,606 |
| 2025-08-18 | 1,790.00 | 1,875.00 | 1,780.00 | 1,825.00 | 1,825.00 | 14,156 |
| 2025-08-14 | 1,900.00 | 1,900.00 | 1,820.00 | 1,820.00 | 1,820.00 | 24,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-04 | 9.7894 ARS |
| 2021-05-03 | 8.5385 ARS |
| 2019-12-16 | 3.5374 ARS |
| 2019-05-08 | 1.2271 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.