Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,610 |
| 2026-10-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3,941 |
| 2026-10-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-09 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 15,960 |
| 2026-10-08 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 9,729 |
| 2026-10-07 | 305.00 | 310.00 | 295.00 | 300.00 | 300.00 | 38,685 |
| 2026-10-06 | 295.00 | 313.00 | 295.00 | 300.00 | 300.00 | 5,566 |
| 2026-10-05 | 285.00 | 295.00 | 285.00 | 285.00 | 285.00 | 422 |
| 2026-10-02 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-10-01 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2026-09-30 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 804 |
| 2026-09-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 9,301 |
| 2026-09-28 | 282.50 | 285.00 | 280.00 | 285.00 | 285.00 | 9,384 |
| 2026-09-25 | 281.00 | 285.00 | 280.00 | 282.50 | 282.50 | 1,580 |
| 2026-09-24 | 297.00 | 298.50 | 286.00 | 293.00 | 293.00 | 830 |
| 2026-09-23 | 285.00 | 296.00 | 285.00 | 293.00 | 293.00 | 250 |
| 2026-09-22 | 289.00 | 300.00 | 289.00 | 300.00 | 300.00 | 1,544 |
| 2026-09-21 | 281.00 | 299.00 | 281.00 | 285.00 | 285.00 | 1,510 |
| 2026-09-18 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 2,421 |
| 2026-09-17 | 281.00 | 289.00 | 280.00 | 285.00 | 285.00 | 3,456 |
| 2026-09-16 | 292.00 | 292.00 | 281.00 | 281.00 | 281.00 | 7,446 |
| 2026-09-15 | 288.00 | 288.00 | 275.00 | 278.50 | 278.50 | 529 |
| 2026-09-14 | 277.00 | 288.00 | 277.00 | 288.00 | 288.00 | 700 |
| 2026-09-11 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 638 |
| 2026-09-10 | 277.00 | 277.00 | 268.00 | 277.00 | 277.00 | 2,387 |
| 2026-09-09 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2026-09-08 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 96 |
| 2026-09-07 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 189 |
| 2026-09-04 | 275.50 | 276.00 | 275.50 | 276.00 | 276.00 | 110 |
| 2026-09-03 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2026-09-02 | 270.00 | 280.00 | 270.00 | 277.00 | 277.00 | 2,993 |
| 2026-09-01 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3,227 |
| 2026-08-31 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | 1,284 |
| 2026-08-28 | 265.00 | 272.00 | 265.00 | 272.00 | 272.00 | 6,281 |
| 2026-08-27 | 266.00 | 278.50 | 265.50 | 266.50 | 266.50 | 915 |
| 2026-08-26 | 266.00 | 266.00 | 265.50 | 266.00 | 266.00 | 600 |
| 2026-08-25 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2026-08-24 | 266.00 | 271.00 | 266.00 | 269.50 | 269.50 | 814 |
| 2026-08-21 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 1,790 |
| 2026-08-20 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 9,950 |
| 2026-08-19 | 278.00 | 280.00 | 275.00 | 275.00 | 275.00 | 3,023 |
| 2026-08-18 | 280.00 | 280.00 | 271.00 | 273.00 | 273.00 | 5,607 |
| 2026-08-17 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2026-08-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2026-08-13 | 280.50 | 281.00 | 280.00 | 280.00 | 280.00 | 6,424 |
| 2026-08-12 | 299.00 | 299.00 | 281.00 | 283.00 | 283.00 | 1,352 |
| 2026-08-11 | 280.00 | 299.50 | 280.00 | 290.00 | 290.00 | 9,324 |
| 2026-08-10 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1,050 |
| 2026-08-07 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 56 |
| 2026-08-06 | 295.00 | 295.00 | 281.00 | 295.00 | 295.00 | 4,915 |
| 2026-08-05 | 285.00 | 289.00 | 285.00 | 289.00 | 289.00 | 185 |
| 2026-08-04 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | 388 |
| 2026-08-03 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2,282 |
| 2026-07-31 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-07-30 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 5,252 |
| 2026-07-29 | 290.00 | 290.00 | 280.00 | 289.50 | 289.50 | 7,488 |
| 2026-07-28 | 281.00 | 281.00 | 267.00 | 276.50 | 276.50 | 1,426 |
| 2026-07-27 | 283.00 | 290.00 | 276.00 | 288.00 | 288.00 | 10,120 |
| 2026-07-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 14,522 |
| 2026-07-23 | 300.00 | 303.50 | 290.00 | 290.00 | 290.00 | 2,537 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-08 | 0.2767 ARS |
| 2021-11-08 | 0.1491 ARS |
| 2020-11-05 | 0.1321 ARS |
| 2019-11-05 | 0.0496 ARS |
| 2019-03-25 | 0.5719 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.