Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 289.00 | 304.50 | 282.00 | 290.00 | 290.00 | 892 |
| 2026-07-21 | 288.00 | 298.50 | 278.00 | 290.00 | 290.00 | 1,316 |
| 2026-07-20 | 287.00 | 305.00 | 284.50 | 290.00 | 290.00 | 868 |
| 2026-07-17 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1,041 |
| 2026-07-16 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 1,848 |
| 2026-07-15 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2026-07-14 | 281.00 | 295.00 | 281.00 | 283.00 | 283.00 | 1,202 |
| 2026-07-13 | 281.50 | 290.00 | 280.00 | 290.00 | 290.00 | 7,315 |
| 2026-07-10 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 111 |
| 2026-07-09 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-07-08 | 291.00 | 304.00 | 291.00 | 295.00 | 295.00 | 860 |
| 2026-07-07 | 291.00 | 305.00 | 291.00 | 300.00 | 300.00 | 9,013 |
| 2026-07-06 | 307.00 | 307.00 | 291.00 | 300.50 | 300.50 | 2,610 |
| 2026-07-03 | 324.00 | 324.00 | 291.00 | 304.50 | 304.50 | 8,651 |
| 2026-07-02 | 285.00 | 325.00 | 285.00 | 316.00 | 316.00 | 7,685 |
| 2026-07-01 | 278.00 | 285.00 | 278.00 | 285.00 | 285.00 | 642 |
| 2026-06-30 | 282.50 | 285.00 | 282.00 | 285.00 | 285.00 | 4,536 |
| 2026-06-29 | 299.00 | 299.00 | 285.00 | 286.50 | 286.50 | 1,551 |
| 2026-06-26 | 288.00 | 288.00 | 278.00 | 285.00 | 285.00 | 3,082 |
| 2026-06-25 | 286.00 | 289.00 | 275.00 | 288.00 | 288.00 | 3,264 |
| 2026-06-24 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 12,501 |
| 2026-06-23 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 928 |
| 2026-06-22 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 50 |
| 2026-06-19 | 309.00 | 309.00 | 287.00 | 292.00 | 292.00 | 16,411 |
| 2026-06-18 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 5,700 |
| 2026-06-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 92 |
| 2026-06-16 | 300.00 | 305.00 | 299.00 | 299.00 | 299.00 | 2,003 |
| 2026-06-15 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | 0 |
| 2026-06-12 | 302.50 | 303.00 | 292.00 | 298.50 | 298.50 | 26,151 |
| 2026-06-11 | 310.00 | 312.00 | 301.00 | 303.00 | 303.00 | 33,189 |
| 2026-06-10 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 500 |
| 2026-06-09 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | 1,403 |
| 2026-06-08 | 307.00 | 307.00 | 304.00 | 304.00 | 304.00 | 2,991 |
| 2026-06-05 | 309.00 | 310.00 | 301.00 | 303.00 | 303.00 | 14,293 |
| 2026-06-04 | 308.00 | 311.00 | 308.00 | 308.00 | 308.00 | 1,828 |
| 2026-06-03 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 745 |
| 2026-06-02 | 313.00 | 318.00 | 310.00 | 318.00 | 318.00 | 8,768 |
| 2026-06-01 | 320.00 | 333.00 | 318.00 | 320.00 | 320.00 | 11,977 |
| 2026-05-29 | 316.00 | 325.00 | 313.00 | 320.50 | 320.50 | 3,174 |
| 2026-05-28 | 319.00 | 320.00 | 310.00 | 313.00 | 313.00 | 3,831 |
| 2026-05-27 | 310.00 | 315.00 | 310.00 | 312.00 | 312.00 | 12,478 |
| 2026-05-26 | 310.00 | 315.00 | 301.00 | 315.00 | 315.00 | 10,387 |
| 2026-05-25 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0 |
| 2026-05-22 | 300.00 | 310.00 | 290.00 | 303.50 | 303.50 | 2,543 |
| 2026-05-21 | 304.00 | 319.00 | 300.00 | 302.00 | 302.00 | 4,898 |
| 2026-05-20 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 326 |
| 2026-05-19 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 253 |
| 2026-05-18 | 310.00 | 315.00 | 306.00 | 306.00 | 306.00 | 1,431 |
| 2026-05-15 | 310.00 | 310.00 | 305.50 | 310.00 | 310.00 | 6,400 |
| 2026-05-14 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 1,292 |
| 2026-05-13 | 312.00 | 315.00 | 302.00 | 315.00 | 315.00 | 4,887 |
| 2026-05-12 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 3,447 |
| 2026-05-11 | 305.50 | 311.00 | 304.00 | 310.50 | 310.50 | 15,435 |
| 2026-05-08 | 308.00 | 311.00 | 308.00 | 311.00 | 311.00 | 5,332 |
| 2026-05-07 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 5,492 |
| 2026-05-06 | 312.00 | 321.00 | 312.00 | 312.00 | 312.00 | 1,247 |
| 2026-05-05 | 320.00 | 320.00 | 308.00 | 318.50 | 318.50 | 3,454 |
| 2026-05-04 | 312.00 | 325.00 | 312.00 | 320.00 | 320.00 | 2,580 |
| 2026-05-01 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2026-04-30 | 325.00 | 326.00 | 309.00 | 321.00 | 321.00 | 20,718 |
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.