Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,900.00 | 1,900.00 | 1,820.00 | 1,820.00 | 1,820.00 | 24,568 |
| 2025-08-13 | 1,905.00 | 1,920.00 | 1,860.00 | 1,895.00 | 1,895.00 | 28,081 |
| 2025-08-12 | 1,900.00 | 1,950.00 | 1,865.00 | 1,890.00 | 1,890.00 | 12,645 |
| 2025-08-11 | 1,920.00 | 1,920.00 | 1,850.00 | 1,895.00 | 1,895.00 | 11,329 |
| 2025-08-08 | 1,845.00 | 1,930.00 | 1,825.00 | 1,870.00 | 1,870.00 | 28,862 |
| 2025-08-07 | 1,895.00 | 1,895.00 | 1,810.00 | 1,855.00 | 1,855.00 | 19,782 |
| 2025-08-06 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | 30,384 |
| 2025-08-05 | 1,795.00 | 1,845.00 | 1,795.00 | 1,810.00 | 1,810.00 | 14,304 |
| 2025-08-04 | 1,815.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,820.00 | 7,362 |
| 2025-08-01 | 1,845.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 25,609 |
| 2025-07-31 | 1,860.00 | 1,920.00 | 1,840.00 | 1,890.00 | 1,890.00 | 36,382 |
| 2025-07-30 | 1,915.00 | 1,920.00 | 1,810.00 | 1,875.00 | 1,875.00 | 14,213 |
| 2025-07-29 | 1,975.00 | 1,985.00 | 1,900.00 | 1,915.00 | 1,915.00 | 16,549 |
| 2025-07-28 | 1,925.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,950.00 | 52,889 |
| 2025-07-25 | 1,820.00 | 1,930.00 | 1,810.00 | 1,900.00 | 1,900.00 | 132,657 |
| 2025-07-24 | 1,820.00 | 1,860.00 | 1,745.00 | 1,845.00 | 1,845.00 | 30,149 |
| 2025-07-23 | 1,770.00 | 1,785.00 | 1,700.00 | 1,755.00 | 1,755.00 | 8,705 |
| 2025-07-22 | 1,735.00 | 1,790.00 | 1,705.00 | 1,740.00 | 1,740.00 | 54,124 |
| 2025-07-21 | 1,780.00 | 1,815.00 | 1,710.00 | 1,765.00 | 1,765.00 | 25,057 |
| 2025-07-18 | 1,770.00 | 1,825.00 | 1,720.00 | 1,780.00 | 1,780.00 | 21,312 |
| 2025-07-17 | 1,655.00 | 1,765.00 | 1,645.00 | 1,740.00 | 1,740.00 | 32,068 |
| 2025-07-16 | 1,600.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 43,580 |
| 2025-07-15 | 1,600.00 | 1,645.00 | 1,550.00 | 1,585.00 | 1,585.00 | 28,075 |
| 2025-07-14 | 1,645.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | 14,612 |
| 2025-07-11 | 1,645.00 | 1,645.00 | 1,565.00 | 1,635.00 | 1,635.00 | 13,334 |
| 2025-07-10 | 1,640.00 | 1,645.00 | 1,575.00 | 1,630.00 | 1,630.00 | 20,760 |
| 2025-07-08 | 1,660.00 | 1,695.00 | 1,590.00 | 1,640.00 | 1,640.00 | 25,008 |
| 2025-07-07 | 1,610.00 | 1,670.00 | 1,560.00 | 1,630.00 | 1,630.00 | 70,741 |
| 2025-07-04 | 1,680.00 | 1,680.00 | 1,585.00 | 1,595.00 | 1,595.00 | 38,318 |
| 2025-07-03 | 1,575.00 | 1,620.00 | 1,570.00 | 1,605.00 | 1,605.00 | 23,563 |
| 2025-07-02 | 1,575.00 | 1,660.00 | 1,570.00 | 1,590.00 | 1,590.00 | 24,581 |
| 2025-07-01 | 1,560.00 | 1,590.00 | 1,535.00 | 1,575.00 | 1,575.00 | 14,924 |
| 2025-06-30 | 1,575.00 | 1,640.00 | 1,490.00 | 1,560.00 | 1,560.00 | 23,255 |
| 2025-06-27 | 1,610.00 | 1,650.00 | 1,575.00 | 1,605.00 | 1,605.00 | 11,924 |
| 2025-06-26 | 1,650.00 | 1,700.00 | 1,550.00 | 1,615.00 | 1,615.00 | 68,778 |
| 2025-06-25 | 1,650.00 | 1,675.00 | 1,540.00 | 1,605.00 | 1,605.00 | 17,301 |
| 2025-06-24 | 1,575.00 | 1,650.00 | 1,560.00 | 1,645.00 | 1,645.00 | 16,263 |
| 2025-06-23 | 1,545.00 | 1,590.00 | 1,500.00 | 1,540.00 | 1,540.00 | 50,358 |
| 2025-06-19 | 1,570.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,595.00 | 48,169 |
| 2025-06-18 | 1,585.00 | 1,625.00 | 1,540.00 | 1,570.00 | 1,570.00 | 49,717 |
| 2025-06-17 | 1,610.00 | 1,620.00 | 1,580.00 | 1,585.00 | 1,585.00 | 17,429 |
| 2025-06-13 | 1,610.00 | 1,650.00 | 1,555.00 | 1,605.00 | 1,605.00 | 15,255 |
| 2025-06-12 | 1,650.00 | 1,670.00 | 1,580.00 | 1,615.00 | 1,615.00 | 22,929 |
| 2025-06-11 | 1,620.00 | 1,670.00 | 1,605.00 | 1,620.00 | 1,620.00 | 28,266 |
| 2025-06-10 | 1,630.00 | 1,665.00 | 1,600.00 | 1,625.00 | 1,625.00 | 34,873 |
| 2025-06-09 | 1,620.00 | 1,645.00 | 1,570.00 | 1,610.00 | 1,610.00 | 9,768 |
| 2025-06-06 | 1,670.00 | 1,670.00 | 1,600.00 | 1,620.00 | 1,620.00 | 21,106 |
| 2025-06-05 | 1,660.00 | 1,690.00 | 1,610.00 | 1,635.00 | 1,635.00 | 13,071 |
| 2025-06-04 | 1,720.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,670.00 | 13,254 |
| 2025-06-03 | 1,670.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,700.00 | 18,475 |
| 2025-06-02 | 1,715.00 | 1,715.00 | 1,670.00 | 1,680.00 | 1,680.00 | 6,246 |
| 2025-05-30 | 1,720.00 | 1,720.00 | 1,685.00 | 1,690.00 | 1,690.00 | 9,382 |
| 2025-05-29 | 1,685.00 | 1,730.00 | 1,655.00 | 1,710.00 | 1,710.00 | 22,111 |
| 2025-05-28 | 1,700.00 | 1,710.00 | 1,665.00 | 1,685.00 | 1,685.00 | 19,558 |
| 2025-05-27 | 1,680.00 | 1,760.00 | 1,660.00 | 1,700.00 | 1,700.00 | 83,668 |
| 2025-05-26 | 1,715.00 | 1,785.00 | 1,660.00 | 1,710.00 | 1,710.00 | 41,287 |
| 2025-05-23 | 1,720.00 | 1,720.00 | 1,635.00 | 1,675.00 | 1,675.00 | 39,582 |
| 2025-05-22 | 1,700.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,670.00 | 50,316 |
| 2025-05-21 | 1,765.00 | 1,825.00 | 1,705.00 | 1,705.00 | 1,705.00 | 27,779 |
| 2025-05-20 | 1,810.00 | 1,830.00 | 1,765.00 | 1,775.00 | 1,775.00 | 29,941 |
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.