Cablevision Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 642.00 | 650.00 | 630.00 | 642.50 | 642.50 | 8,422 |
| 2022-03-08 | 646.00 | 670.00 | 635.00 | 642.00 | 642.00 | 4,403 |
| 2022-03-07 | 621.00 | 670.00 | 620.00 | 647.50 | 647.50 | 4,097 |
| 2022-03-04 | 670.00 | 670.00 | 640.00 | 643.00 | 643.00 | 8,781 |
| 2022-03-03 | 689.00 | 689.00 | 645.00 | 669.50 | 669.50 | 13,868 |
| 2022-03-02 | 700.00 | 733.00 | 668.00 | 670.00 | 670.00 | 11,277 |
| 2022-02-25 | 670.00 | 729.50 | 670.00 | 703.50 | 703.50 | 8,515 |
| 2022-02-24 | 719.00 | 719.00 | 645.00 | 682.00 | 682.00 | 10,531 |
| 2022-02-23 | 750.00 | 770.00 | 710.00 | 719.50 | 719.50 | 14,191 |
| 2022-02-22 | 775.00 | 796.50 | 742.00 | 746.00 | 746.00 | 18,849 |
| 2022-02-21 | 800.00 | 810.00 | 767.00 | 768.00 | 768.00 | 13,457 |
| 2022-02-18 | 777.00 | 850.00 | 721.50 | 784.50 | 784.50 | 60,204 |
| 2022-02-17 | 710.00 | 775.00 | 691.50 | 767.50 | 767.50 | 21,709 |
| 2022-02-16 | 668.00 | 711.00 | 668.00 | 710.00 | 710.00 | 15,813 |
| 2022-02-15 | 654.50 | 675.00 | 650.00 | 665.00 | 665.00 | 14,438 |
| 2022-02-14 | 630.00 | 660.00 | 627.00 | 648.00 | 648.00 | 21,378 |
| 2022-02-11 | 626.00 | 632.00 | 613.00 | 627.00 | 627.00 | 2,338 |
| 2022-02-10 | 645.00 | 645.00 | 604.50 | 627.50 | 627.50 | 3,787 |
| 2022-02-09 | 634.00 | 649.00 | 622.00 | 626.50 | 626.50 | 2,258 |
| 2022-02-08 | 625.00 | 647.50 | 625.00 | 634.00 | 634.00 | 6,054 |
| 2022-02-07 | 645.00 | 649.00 | 621.00 | 640.00 | 640.00 | 4,305 |
| 2022-02-04 | 633.00 | 648.00 | 616.50 | 640.50 | 640.50 | 9,279 |
| 2022-02-03 | 610.00 | 640.00 | 610.00 | 633.00 | 633.00 | 10,039 |
| 2022-02-02 | 580.00 | 619.00 | 580.00 | 614.00 | 614.00 | 57,157 |
| 2022-02-01 | 585.00 | 585.00 | 558.00 | 577.50 | 577.50 | 12,111 |
| 2022-01-31 | 575.00 | 585.00 | 565.00 | 577.00 | 577.00 | 6,676 |
| 2022-01-28 | 556.00 | 575.00 | 556.00 | 564.00 | 564.00 | 4,991 |
| 2022-01-27 | 542.00 | 548.00 | 530.00 | 548.00 | 548.00 | 1,156 |
| 2022-01-26 | 538.00 | 548.00 | 530.00 | 545.50 | 545.50 | 5,553 |
| 2022-01-25 | 499.50 | 535.00 | 499.50 | 530.50 | 530.50 | 5,409 |
| 2022-01-24 | 542.00 | 542.00 | 505.00 | 514.50 | 514.50 | 4,445 |
| 2022-01-21 | 532.00 | 548.00 | 525.00 | 542.50 | 542.50 | 6,091 |
| 2022-01-20 | 540.00 | 543.00 | 521.00 | 532.50 | 532.50 | 7,526 |
| 2022-01-19 | 540.00 | 558.00 | 535.00 | 543.50 | 543.50 | 6,053 |
| 2022-01-18 | 549.00 | 560.00 | 540.00 | 540.00 | 540.00 | 3,038 |
| 2022-01-17 | 555.00 | 555.00 | 543.00 | 549.50 | 549.50 | 2,481 |
| 2022-01-14 | 557.00 | 557.00 | 541.00 | 550.00 | 550.00 | 8,020 |
| 2022-01-13 | 556.50 | 560.00 | 550.00 | 557.50 | 557.50 | 2,905 |
| 2022-01-12 | 567.00 | 570.00 | 551.00 | 556.00 | 556.00 | 7,386 |
| 2022-01-11 | 547.00 | 569.50 | 536.00 | 569.00 | 569.00 | 11,430 |
| 2022-01-10 | 538.00 | 567.00 | 538.00 | 559.50 | 559.50 | 2,111 |
| 2022-01-07 | 560.00 | 567.50 | 535.00 | 547.50 | 547.50 | 2,374 |
| 2022-01-06 | 569.50 | 580.00 | 540.00 | 549.50 | 549.50 | 9,377 |
| 2022-01-05 | 565.50 | 583.00 | 565.00 | 569.50 | 569.50 | 5,453 |
| 2022-01-04 | 589.50 | 589.50 | 565.00 | 575.00 | 575.00 | 4,989 |
| 2022-01-03 | 600.50 | 619.50 | 575.00 | 577.50 | 577.50 | 14,516 |
| 2021-12-30 | 621.50 | 639.00 | 570.00 | 600.50 | 600.50 | 23,775 |
| 2021-12-29 | 628.00 | 628.00 | 613.00 | 621.50 | 621.50 | 16,045 |
| 2021-12-28 | 616.00 | 624.50 | 608.00 | 616.00 | 616.00 | 13,249 |
| 2021-12-27 | 655.00 | 655.00 | 610.00 | 624.50 | 624.50 | 10,071 |
| 2021-12-23 | 649.00 | 654.00 | 622.00 | 650.50 | 650.50 | 9,544 |
| 2021-12-22 | 640.00 | 649.50 | 611.00 | 637.00 | 637.00 | 7,557 |
| 2021-12-21 | 589.00 | 649.50 | 576.00 | 633.00 | 633.00 | 19,993 |
| 2021-12-20 | 575.00 | 598.50 | 550.00 | 584.00 | 584.00 | 38,179 |
| 2021-12-17 | 573.00 | 606.00 | 551.00 | 571.00 | 571.00 | 20,583 |
| 2021-12-16 | 540.00 | 580.00 | 523.00 | 568.50 | 568.50 | 19,536 |
| 2021-12-15 | 525.00 | 530.00 | 505.50 | 528.00 | 528.00 | 3,122 |
| 2021-12-14 | 517.50 | 517.50 | 505.00 | 515.50 | 515.50 | 6,688 |
| 2021-12-13 | 516.00 | 524.00 | 515.50 | 519.50 | 519.50 | 2,527 |
| 2021-12-10 | 560.00 | 560.00 | 513.00 | 516.50 | 516.50 | 2,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-11 | 4.4339 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.