Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 18.900 | 18.900 | 18.900 | 18.900 | 18.682 | 600 |
| 2021-12-06 | 18.000 | 18.000 | 18.000 | 18.000 | 17.793 | 0 |
| 2021-12-03 | 18.300 | 18.300 | 18.000 | 18.000 | 17.793 | 3,230 |
| 2021-12-02 | 17.100 | 18.300 | 17.100 | 18.300 | 18.089 | 6,700 |
| 2021-12-01 | 18.000 | 18.000 | 18.000 | 18.000 | 17.793 | 1,470 |
| 2021-11-30 | 17.100 | 17.250 | 17.100 | 17.250 | 17.051 | 8,857 |
| 2021-11-29 | 19.000 | 19.000 | 18.850 | 18.850 | 18.633 | 400 |
| 2021-11-26 | 19.000 | 19.000 | 19.000 | 19.000 | 18.781 | 0 |
| 2021-11-25 | 19.000 | 19.000 | 19.000 | 19.000 | 18.781 | 4,050 |
| 2021-11-24 | 19.000 | 19.000 | 19.000 | 19.000 | 18.781 | 0 |
| 2021-11-23 | 19.000 | 19.000 | 19.000 | 19.000 | 18.781 | 0 |
| 2021-11-19 | 19.000 | 19.000 | 19.000 | 19.000 | 18.781 | 0 |
| 2021-11-18 | 19.000 | 19.000 | 19.000 | 19.000 | 18.781 | 100 |
| 2021-11-17 | 19.500 | 19.500 | 19.500 | 19.500 | 19.275 | 4,331 |
| 2021-11-16 | 18.800 | 18.800 | 18.800 | 18.800 | 18.583 | 1,400 |
| 2021-11-15 | 18.350 | 18.350 | 18.350 | 18.350 | 18.139 | 1,000 |
| 2021-11-12 | 18.900 | 18.950 | 18.900 | 18.950 | 18.732 | 6,373 |
| 2021-11-11 | 18.800 | 18.800 | 18.500 | 18.500 | 18.287 | 9,422 |
| 2021-11-10 | 18.700 | 18.700 | 18.700 | 18.700 | 18.484 | 6,074 |
| 2021-11-09 | 18.500 | 18.500 | 18.500 | 18.500 | 18.287 | 1,070 |
| 2021-11-08 | 18.000 | 18.000 | 18.000 | 18.000 | 17.793 | 2,206 |
| 2021-11-05 | 18.900 | 18.900 | 18.900 | 18.900 | 18.535 | 1,552 |
| 2021-11-04 | 19.100 | 19.100 | 19.000 | 19.000 | 18.633 | 785 |
| 2021-11-03 | 19.300 | 19.300 | 19.300 | 19.300 | 18.927 | 1,000 |
| 2021-11-02 | 19.000 | 19.000 | 19.000 | 19.000 | 18.633 | 1,000 |
| 2021-11-01 | 19.000 | 19.000 | 19.000 | 19.000 | 18.633 | 100 |
| 2021-10-29 | 18.500 | 18.900 | 18.500 | 18.900 | 18.535 | 8,307 |
| 2021-10-28 | 18.000 | 18.000 | 18.000 | 18.000 | 17.652 | 200 |
| 2021-10-27 | 19.200 | 19.200 | 19.200 | 19.200 | 18.829 | 1,000 |
| 2021-10-26 | 19.200 | 19.200 | 19.200 | 19.200 | 18.829 | 1,000 |
| 2021-10-25 | 19.400 | 19.400 | 19.400 | 19.400 | 19.025 | 0 |
| 2021-10-22 | 19.300 | 19.500 | 19.300 | 19.400 | 19.025 | 4,260 |
| 2021-10-21 | 17.600 | 17.600 | 17.600 | 17.600 | 17.260 | 4,192 |
| 2021-10-20 | 16.000 | 16.000 | 16.000 | 16.000 | 15.691 | 0 |
← NewerPage 21 of 21 · 1,234 trading days
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.