Cablevision Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 565.00 | 565.00 | 530.00 | 548.00 | 548.00 | 8,697 |
| 2021-12-07 | 550.00 | 570.00 | 543.00 | 567.00 | 567.00 | 4,796 |
| 2021-12-06 | 545.00 | 555.00 | 543.00 | 550.00 | 550.00 | 1,410 |
| 2021-12-03 | 535.00 | 565.00 | 535.00 | 542.50 | 542.50 | 7,066 |
| 2021-12-02 | 544.00 | 560.00 | 540.00 | 545.50 | 545.50 | 4,482 |
| 2021-12-01 | 491.00 | 547.50 | 491.00 | 543.50 | 543.50 | 10,725 |
| 2021-11-30 | 505.00 | 507.00 | 475.00 | 499.50 | 499.50 | 21,262 |
| 2021-11-29 | 514.00 | 555.00 | 510.00 | 510.00 | 510.00 | 10,850 |
| 2021-11-26 | 555.00 | 560.00 | 524.00 | 540.50 | 540.50 | 3,528 |
| 2021-11-25 | 563.00 | 565.00 | 556.00 | 559.50 | 559.50 | 1,349 |
| 2021-11-24 | 558.00 | 571.00 | 551.00 | 563.00 | 563.00 | 6,901 |
| 2021-11-23 | 574.00 | 574.00 | 550.50 | 561.00 | 561.00 | 11,274 |
| 2021-11-19 | 607.00 | 607.00 | 550.00 | 577.00 | 577.00 | 8,837 |
| 2021-11-18 | 603.00 | 603.00 | 580.00 | 583.50 | 583.50 | 8,008 |
| 2021-11-17 | 610.00 | 610.00 | 590.00 | 603.50 | 603.50 | 13,807 |
| 2021-11-16 | 598.00 | 620.00 | 590.00 | 610.00 | 610.00 | 50,343 |
| 2021-11-15 | 578.00 | 609.00 | 562.00 | 599.00 | 599.00 | 37,898 |
| 2021-11-12 | 586.50 | 590.00 | 553.50 | 577.00 | 577.00 | 20,136 |
| 2021-11-11 | 590.00 | 597.00 | 572.00 | 586.00 | 586.00 | 28,190 |
| 2021-11-10 | 589.00 | 600.00 | 573.00 | 593.50 | 593.50 | 26,848 |
| 2021-11-09 | 570.00 | 590.00 | 545.00 | 589.50 | 589.50 | 29,236 |
| 2021-11-08 | 521.00 | 580.00 | 518.00 | 574.00 | 574.00 | 47,437 |
| 2021-11-05 | 520.00 | 521.50 | 502.50 | 518.00 | 518.00 | 13,000 |
| 2021-11-04 | 510.00 | 524.00 | 493.00 | 515.00 | 515.00 | 7,685 |
| 2021-11-03 | 513.00 | 524.00 | 502.00 | 506.50 | 506.50 | 12,706 |
| 2021-11-02 | 494.00 | 512.00 | 490.00 | 507.50 | 507.50 | 13,672 |
| 2021-11-01 | 474.00 | 494.50 | 465.00 | 490.00 | 490.00 | 21,419 |
| 2021-10-29 | 471.00 | 490.00 | 461.00 | 468.00 | 468.00 | 25,240 |
| 2021-10-28 | 453.50 | 480.00 | 445.50 | 474.00 | 474.00 | 30,842 |
| 2021-10-27 | 474.50 | 475.00 | 451.00 | 455.00 | 455.00 | 33,148 |
| 2021-10-26 | 480.00 | 498.00 | 469.50 | 474.50 | 474.50 | 18,491 |
| 2021-10-25 | 488.00 | 497.50 | 471.00 | 481.00 | 481.00 | 27,654 |
| 2021-10-22 | 460.00 | 489.00 | 458.00 | 475.50 | 475.50 | 69,912 |
| 2021-10-21 | 433.00 | 458.00 | 418.00 | 454.00 | 454.00 | 39,124 |
| 2021-10-20 | 410.00 | 432.00 | 410.00 | 430.00 | 430.00 | 37,566 |
| 2021-10-19 | 412.00 | 420.00 | 401.50 | 413.00 | 413.00 | 30,390 |
| 2021-10-18 | 385.00 | 418.00 | 382.00 | 414.00 | 414.00 | 28,090 |
| 2021-10-15 | 400.00 | 409.50 | 386.50 | 400.00 | 400.00 | 67,704 |
| 2021-10-14 | 383.00 | 408.00 | 374.00 | 400.00 | 400.00 | 44,802 |
← NewerPage 21 of 21 · 1,239 trading days
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.