Compania Introductora de Buenos Aires SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	140.00	144.00	137.50	138.75	138.75	4,051
2023-11-21	95.100	150.00	95.100	133.75	133.75	6,843
2023-11-17	130.00	130.00	130.00	130.00	130.00	0
2023-11-16	139.00	139.00	130.00	130.00	130.00	716
2023-11-15	133.50	140.00	132.00	137.75	137.75	7,521
2023-11-14	133.25	133.25	133.25	133.25	133.25	0
2023-11-13	130.00	135.00	130.00	133.25	133.25	1,665
2023-11-10	124.00	127.00	124.00	127.00	127.00	7,027
2023-11-09	119.75	119.75	119.00	119.00	119.00	522
2023-11-08	118.00	120.00	118.00	119.75	119.75	2,194
2023-11-07	122.00	122.00	119.00	122.00	122.00	3,151
2023-11-06	122.00	122.00	122.00	122.00	122.00	0
2023-11-03	123.00	124.00	119.00	119.00	119.00	2,518
2023-11-02	121.00	123.00	115.00	119.75	119.75	20,717
2023-11-01	120.00	123.00	110.00	120.50	120.50	7,838
2023-10-31	135.00	136.00	125.00	125.00	125.00	336
2023-10-30	134.00	136.00	129.75	132.50	132.50	14,242
2023-10-27	119.00	132.00	119.00	129.75	129.75	12,514
2023-10-26	120.00	120.00	115.00	117.00	117.00	491
2023-10-25	125.00	125.00	125.00	125.00	125.00	1,144
2023-10-24	147.00	147.00	125.00	125.00	125.00	5,890
2023-10-23	157.00	160.00	140.00	140.00	140.00	3,452
2023-10-20	143.00	150.00	140.00	145.00	145.00	37,016
2023-10-19	125.00	145.00	125.00	139.00	139.00	11,204
2023-10-18	135.00	137.00	125.00	125.00	125.00	5,801
2023-10-17	118.25	140.00	118.25	131.50	131.50	7,331
2023-10-12	118.00	118.50	116.00	118.25	118.25	4,160
2023-10-11	114.00	118.00	112.00	114.00	114.00	1,959
2023-10-10	110.00	117.00	108.00	114.50	114.50	14,811
2023-10-09	105.00	108.00	105.00	107.75	107.75	5,340
2023-10-06	102.00	106.00	101.00	105.25	105.25	42,661
2023-10-05	106.00	106.00	101.00	102.25	102.25	149,964
2023-10-04	110.00	115.00	105.00	109.50	109.50	23,818
2023-10-03	104.00	116.00	103.00	105.00	105.00	19,621
2023-10-02	104.00	104.00	103.00	103.25	103.25	1,135
2023-09-29	106.00	106.00	104.50	105.25	105.25	2,830
2023-09-28	100.00	103.00	100.00	102.75	102.75	3,323
2023-09-27	101.00	102.00	99.100	100.00	100.00	26,135
2023-09-26	101.00	104.00	99.000	99.800	99.800	30,660
2023-09-25	103.00	105.00	100.00	100.25	100.25	24,335
2023-09-22	103.00	110.00	103.00	103.00	103.00	10,910
2023-09-21	101.00	105.00	100.00	105.00	105.00	20,500
2023-09-20	98.000	111.50	98.000	106.00	106.00	6,749
2023-09-19	100.00	103.00	98.000	103.00	103.00	2,775
2023-09-18	105.00	105.00	100.00	102.75	102.75	10,974
2023-09-15	110.00	116.00	103.00	105.00	105.00	5,944
2023-09-14	104.00	108.00	104.00	107.75	107.75	2,113
2023-09-13	104.25	104.25	100.00	104.00	104.00	16,748
2023-09-12	100.00	106.00	97.000	104.25	104.25	31,571
2023-09-11	106.00	106.00	99.000	99.600	99.600	6,746
2023-09-08	121.00	121.00	98.000	105.75	105.75	15,153
2023-09-07	130.00	134.50	111.00	114.00	114.00	20,233
2023-09-06	139.00	139.00	132.00	132.50	132.50	7,566
2023-09-05	128.00	135.00	128.00	130.50	130.50	20,562
2023-09-04	111.00	127.00	107.50	123.50	123.50	17,792
2023-09-01	136.50	155.00	105.00	107.50	107.50	34,582
2023-08-31	118.25	144.00	118.25	135.50	135.50	49,082
2023-08-30	109.75	118.00	108.00	113.75	113.75	9,069
2023-08-29	95.000	110.00	91.000	108.25	108.25	6,824
2023-08-28	94.000	99.000	94.000	95.000	95.000	9,798

← NewerPage 13 of 21 · 1,234 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.