Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 800 |
| 2022-11-29 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 2,372 |
| 2022-11-28 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2022-11-25 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 750 |
| 2022-11-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2022-11-23 | 28.000 | 29.400 | 27.900 | 28.000 | 28.000 | 3,776 |
| 2022-11-22 | 29.950 | 29.950 | 29.000 | 29.000 | 29.000 | 249 |
| 2022-11-18 | 30.000 | 30.000 | 29.200 | 29.500 | 29.500 | 562 |
| 2022-11-17 | 28.900 | 29.000 | 28.750 | 29.000 | 29.000 | 3,500 |
| 2022-11-16 | 25.000 | 27.900 | 24.000 | 27.900 | 27.900 | 5,381 |
| 2022-11-15 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 100 |
| 2022-11-14 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2022-11-11 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2022-11-10 | 24.300 | 24.300 | 24.200 | 24.200 | 24.200 | 1,000 |
| 2022-11-09 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2022-11-08 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,990 |
| 2022-11-07 | 24.000 | 24.000 | 24.000 | 24.000 | 23.723 | 0 |
| 2022-11-04 | 24.000 | 24.000 | 24.000 | 24.000 | 23.723 | 4,757 |
| 2022-11-03 | 23.000 | 23.000 | 23.000 | 23.000 | 22.735 | 0 |
| 2022-11-02 | 23.000 | 23.000 | 23.000 | 23.000 | 22.735 | 115 |
| 2022-11-01 | 23.750 | 23.750 | 23.750 | 23.750 | 23.476 | 0 |
| 2022-10-31 | 23.750 | 23.750 | 23.750 | 23.750 | 23.476 | 0 |
| 2022-10-28 | 23.750 | 23.750 | 23.750 | 23.750 | 23.476 | 0 |
| 2022-10-27 | 23.750 | 23.750 | 23.750 | 23.750 | 23.476 | 0 |
| 2022-10-26 | 23.750 | 23.750 | 23.750 | 23.750 | 23.476 | 0 |
| 2022-10-25 | 23.750 | 23.750 | 23.750 | 23.750 | 23.476 | 0 |
| 2022-10-24 | 23.750 | 23.750 | 23.500 | 23.750 | 23.476 | 12,259 |
| 2022-10-21 | 25.000 | 25.000 | 25.000 | 25.000 | 24.712 | 0 |
| 2022-10-20 | 25.000 | 25.000 | 25.000 | 25.000 | 24.712 | 0 |
| 2022-10-19 | 25.000 | 25.000 | 25.000 | 25.000 | 24.712 | 0 |
| 2022-10-18 | 25.000 | 25.000 | 25.000 | 25.000 | 24.712 | 1,263 |
| 2022-10-17 | 25.000 | 25.000 | 25.000 | 25.000 | 24.712 | 130 |
| 2022-10-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.206 | 0 |
| 2022-10-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.206 | 0 |
| 2022-10-12 | 25.500 | 25.500 | 25.500 | 25.500 | 25.206 | 1,255 |
| 2022-10-11 | 26.000 | 26.000 | 25.000 | 25.500 | 25.206 | 702 |
| 2022-10-06 | 27.000 | 27.000 | 27.000 | 27.000 | 26.689 | 702 |
| 2022-10-05 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 0 |
| 2022-10-04 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 100 |
| 2022-10-03 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 700 |
| 2022-09-30 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 0 |
| 2022-09-29 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 0 |
| 2022-09-28 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 0 |
| 2022-09-27 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 7,999 |
| 2022-09-26 | 26.000 | 26.000 | 26.000 | 26.000 | 25.700 | 300 |
| 2022-09-23 | 28.000 | 28.000 | 28.000 | 28.000 | 27.677 | 0 |
| 2022-09-22 | 28.000 | 28.000 | 28.000 | 28.000 | 27.677 | 500 |
| 2022-09-21 | 28.000 | 28.000 | 28.000 | 28.000 | 27.677 | 1,735 |
| 2022-09-20 | 27.500 | 27.500 | 27.500 | 27.500 | 27.183 | 0 |
| 2022-09-19 | 27.500 | 27.500 | 27.500 | 27.500 | 27.183 | 0 |
| 2022-09-16 | 27.500 | 27.500 | 27.500 | 27.500 | 27.183 | 0 |
| 2022-09-15 | 27.500 | 27.500 | 27.500 | 27.500 | 27.183 | 0 |
| 2022-09-14 | 27.500 | 27.500 | 27.500 | 27.500 | 27.183 | 0 |
| 2022-09-13 | 27.500 | 27.500 | 27.500 | 27.500 | 27.183 | 912 |
| 2022-09-12 | 28.600 | 28.600 | 28.600 | 28.600 | 28.270 | 188 |
| 2022-09-09 | 29.500 | 29.500 | 29.500 | 29.500 | 29.160 | 2,300 |
| 2022-09-08 | 29.500 | 29.500 | 29.000 | 29.000 | 28.666 | 5,000 |
| 2022-09-07 | 29.500 | 29.500 | 29.500 | 29.500 | 29.160 | 1,000 |
| 2022-09-06 | 30.150 | 30.150 | 30.150 | 30.150 | 29.802 | 0 |
| 2022-09-05 | 30.150 | 30.150 | 30.150 | 30.150 | 29.802 | 0 |
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.