Consultatio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,810.00 | 1,850.00 | 1,730.00 | 1,805.00 | 1,805.00 | 16,251 |
| 2025-05-16 | 1,770.00 | 1,815.00 | 1,770.00 | 1,795.00 | 1,795.00 | 8,480 |
| 2025-05-15 | 1,760.00 | 1,815.00 | 1,710.00 | 1,765.00 | 1,765.00 | 18,659 |
| 2025-05-14 | 1,750.00 | 1,790.00 | 1,720.00 | 1,770.00 | 1,770.00 | 15,643 |
| 2025-05-13 | 1,745.00 | 1,795.00 | 1,650.00 | 1,750.00 | 1,750.00 | 8,827 |
| 2025-05-12 | 1,720.00 | 1,750.00 | 1,705.00 | 1,735.00 | 1,735.00 | 8,823 |
| 2025-05-09 | 1,660.00 | 1,775.00 | 1,660.00 | 1,720.00 | 1,720.00 | 13,299 |
| 2025-05-08 | 1,755.00 | 1,770.00 | 1,680.00 | 1,700.00 | 1,700.00 | 6,405 |
| 2025-05-07 | 1,860.00 | 1,860.00 | 1,760.00 | 1,785.00 | 1,784.95 | 14,079 |
| 2025-05-06 | 1,680.00 | 1,840.00 | 1,650.00 | 1,820.00 | 1,819.94 | 17,510 |
| 2025-05-05 | 1,690.00 | 1,800.00 | 1,660.00 | 1,685.00 | 1,684.95 | 15,145 |
| 2025-04-30 | 1,685.00 | 1,715.00 | 1,660.00 | 1,695.00 | 1,694.95 | 6,311 |
| 2025-04-29 | 1,700.00 | 1,700.00 | 1,620.00 | 1,685.00 | 1,684.95 | 8,927 |
| 2025-04-28 | 1,705.00 | 1,730.00 | 1,615.00 | 1,690.00 | 1,690.00 | 7,429 |
| 2025-04-25 | 1,740.00 | 1,740.00 | 1,650.00 | 1,675.00 | 1,675.00 | 6,366 |
| 2025-04-24 | 1,700.00 | 1,820.00 | 1,670.00 | 1,685.00 | 1,685.00 | 46,099 |
| 2025-04-23 | 1,695.00 | 1,725.00 | 1,640.00 | 1,675.00 | 1,675.00 | 11,167 |
| 2025-04-22 | 1,670.00 | 1,700.00 | 1,625.00 | 1,640.00 | 1,640.00 | 10,373 |
| 2025-04-21 | 1,780.00 | 1,780.00 | 1,650.00 | 1,660.00 | 1,660.00 | 9,218 |
| 2025-04-16 | 1,845.00 | 1,875.00 | 1,800.00 | 1,805.00 | 1,805.00 | 7,413 |
| 2025-04-15 | 1,900.00 | 1,900.00 | 1,835.00 | 1,855.00 | 1,855.00 | 4,160 |
| 2025-04-14 | 1,980.00 | 1,980.00 | 1,820.00 | 1,895.00 | 1,895.00 | 13,203 |
| 2025-04-11 | 1,845.00 | 1,910.00 | 1,820.00 | 1,885.00 | 1,885.00 | 10,667 |
| 2025-04-10 | 1,890.00 | 1,890.00 | 1,790.00 | 1,840.00 | 1,840.00 | 4,535 |
| 2025-04-09 | 1,720.00 | 1,900.00 | 1,600.00 | 1,885.00 | 1,885.00 | 15,742 |
| 2025-04-08 | 1,805.00 | 1,855.00 | 1,705.00 | 1,720.00 | 1,720.00 | 4,886 |
| 2025-04-07 | 1,825.00 | 1,825.00 | 1,690.00 | 1,755.00 | 1,755.00 | 11,262 |
| 2025-04-04 | 1,910.00 | 1,910.00 | 1,770.00 | 1,810.00 | 1,810.00 | 10,815 |
| 2025-04-03 | 1,950.00 | 1,995.00 | 1,900.00 | 1,955.00 | 1,955.00 | 5,312 |
| 2025-04-01 | 1,960.00 | 2,030.00 | 1,955.00 | 1,995.00 | 1,995.00 | 4,984 |
| 2025-03-31 | 2,000.00 | 2,000.00 | 1,960.00 | 1,990.00 | 1,990.00 | 5,023 |
| 2025-03-28 | 2,000.00 | 2,050.00 | 1,960.00 | 1,985.00 | 1,985.00 | 2,377 |
| 2025-03-27 | 2,025.00 | 2,025.00 | 1,955.00 | 1,990.00 | 1,990.00 | 5,151 |
| 2025-03-26 | 2,025.00 | 2,090.00 | 1,960.00 | 1,980.00 | 1,980.00 | 4,683 |
| 2025-03-25 | 2,070.00 | 2,090.00 | 1,950.00 | 2,050.00 | 2,050.00 | 13,180 |
| 2025-03-21 | 1,945.00 | 2,040.00 | 1,945.00 | 2,020.00 | 2,020.00 | 12,764 |
| 2025-03-20 | 2,050.00 | 2,050.00 | 1,955.00 | 1,995.00 | 1,995.00 | 1,895 |
| 2025-03-19 | 1,980.00 | 2,160.00 | 1,930.00 | 2,010.00 | 2,010.00 | 19,174 |
| 2025-03-18 | 1,990.00 | 1,990.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,784 |
| 2025-03-17 | 2,050.00 | 2,080.00 | 1,920.00 | 1,990.00 | 1,990.00 | 18,941 |
| 2025-03-14 | 2,030.00 | 2,040.00 | 1,990.00 | 2,000.00 | 2,000.00 | 10,674 |
| 2025-03-13 | 1,900.00 | 2,015.00 | 1,900.00 | 1,985.00 | 1,985.00 | 3,106 |
| 2025-03-12 | 1,945.00 | 2,040.00 | 1,915.00 | 2,000.00 | 2,000.00 | 14,317 |
| 2025-03-11 | 1,915.00 | 2,000.00 | 1,915.00 | 1,945.00 | 1,945.00 | 10,952 |
| 2025-03-10 | 2,015.00 | 2,015.00 | 1,910.00 | 1,935.00 | 1,935.00 | 23,037 |
| 2025-03-07 | 2,050.00 | 2,060.00 | 1,980.00 | 2,015.00 | 2,015.00 | 6,336 |
| 2025-03-06 | 2,020.00 | 2,055.00 | 1,950.00 | 2,000.00 | 2,000.00 | 11,600 |
| 2025-03-05 | 1,900.00 | 2,020.00 | 1,900.00 | 2,005.00 | 2,005.00 | 6,183 |
| 2025-02-28 | 1,965.00 | 2,040.00 | 1,945.00 | 1,975.00 | 1,975.00 | 21,355 |
| 2025-02-27 | 2,005.00 | 2,040.00 | 1,950.00 | 1,960.00 | 1,960.00 | 5,462 |
| 2025-02-26 | 1,995.00 | 2,050.00 | 1,930.00 | 1,995.00 | 1,995.00 | 10,180 |
| 2025-02-25 | 2,015.00 | 2,040.00 | 1,950.00 | 1,970.00 | 1,970.00 | 14,675 |
| 2025-02-24 | 2,090.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,060.00 | 28,368 |
| 2025-02-21 | 2,075.00 | 2,100.00 | 2,050.00 | 2,055.00 | 2,055.00 | 6,628 |
| 2025-02-20 | 2,130.00 | 2,130.00 | 2,060.00 | 2,085.00 | 2,085.00 | 51,365 |
| 2025-02-19 | 2,110.00 | 2,120.00 | 2,060.00 | 2,075.00 | 2,075.00 | 25,923 |
| 2025-02-18 | 2,050.00 | 2,150.00 | 2,015.00 | 2,100.00 | 2,100.00 | 42,926 |
| 2025-02-17 | 2,050.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,035.00 | 24,478 |
| 2025-02-14 | 2,050.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 119,434 |
| 2025-02-13 | 2,105.00 | 2,105.00 | 2,010.00 | 2,050.00 | 2,050.00 | 119,226 |
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.