Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 312.00 | 312.00 | 311.50 | 311.50 | 311.50 | 200 |
| 2026-04-28 | 306.00 | 311.00 | 306.00 | 307.00 | 307.00 | 7,002 |
| 2026-04-27 | 320.00 | 321.00 | 306.00 | 309.50 | 309.50 | 4,182 |
| 2026-04-24 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 300 |
| 2026-04-23 | 312.00 | 318.00 | 304.00 | 313.00 | 313.00 | 1,176 |
| 2026-04-22 | 315.00 | 315.00 | 311.50 | 311.50 | 311.50 | 712 |
| 2026-04-21 | 312.00 | 320.00 | 306.00 | 311.00 | 311.00 | 4,318 |
| 2026-04-20 | 306.00 | 313.00 | 306.00 | 312.50 | 312.50 | 7,121 |
| 2026-04-17 | 316.00 | 316.00 | 300.00 | 314.00 | 314.00 | 2,585 |
| 2026-04-16 | 326.00 | 330.00 | 300.00 | 306.50 | 306.50 | 8,199 |
| 2026-04-15 | 310.00 | 325.50 | 300.00 | 320.00 | 320.00 | 18,608 |
| 2026-04-14 | 321.50 | 322.00 | 305.00 | 319.00 | 319.00 | 11,489 |
| 2026-04-13 | 309.00 | 316.00 | 306.00 | 314.50 | 314.50 | 4,659 |
| 2026-04-10 | 320.00 | 325.00 | 312.00 | 313.00 | 313.00 | 1,095 |
| 2026-04-09 | 324.00 | 324.00 | 310.00 | 320.00 | 320.00 | 2,958 |
| 2026-04-08 | 320.00 | 344.00 | 304.00 | 327.50 | 327.50 | 34,443 |
| 2026-04-07 | 312.00 | 331.00 | 312.00 | 331.00 | 331.00 | 832 |
| 2026-04-06 | 310.00 | 331.00 | 309.50 | 327.00 | 327.00 | 2,874 |
| 2026-04-01 | 325.00 | 331.00 | 310.00 | 321.00 | 321.00 | 8,278 |
| 2026-03-31 | 310.00 | 320.00 | 290.00 | 319.00 | 319.00 | 3,380 |
| 2026-03-30 | 319.00 | 319.00 | 306.00 | 309.50 | 309.50 | 759 |
| 2026-03-27 | 331.00 | 331.00 | 294.00 | 312.00 | 312.00 | 11,039 |
| 2026-03-26 | 332.00 | 332.00 | 302.00 | 319.50 | 319.50 | 8,145 |
| 2026-03-25 | 322.00 | 335.00 | 317.00 | 331.00 | 331.00 | 8,014 |
| 2026-03-23 | 345.00 | 347.00 | 330.00 | 330.00 | 330.00 | 250 |
| 2026-03-20 | 310.00 | 347.00 | 310.00 | 337.00 | 337.00 | 8,152 |
| 2026-03-19 | 322.00 | 322.00 | 305.00 | 316.00 | 316.00 | 8,871 |
| 2026-03-18 | 340.00 | 340.00 | 300.00 | 325.00 | 325.00 | 7,942 |
| 2026-03-17 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 642 |
| 2026-03-16 | 342.00 | 345.00 | 327.50 | 342.00 | 342.00 | 5,256 |
| 2026-03-13 | 360.00 | 360.00 | 329.00 | 349.50 | 349.50 | 8,338 |
| 2026-03-12 | 385.00 | 385.00 | 356.00 | 356.00 | 356.00 | 7,820 |
| 2026-03-11 | 419.00 | 430.00 | 380.00 | 387.50 | 387.50 | 13,780 |
| 2026-03-10 | 315.00 | 430.00 | 315.00 | 421.00 | 421.00 | 13,124 |
| 2026-03-09 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | 1,543 |
| 2026-03-06 | 313.50 | 320.00 | 313.50 | 320.00 | 320.00 | 672 |
| 2026-03-05 | 320.00 | 320.00 | 304.00 | 313.50 | 313.50 | 10,574 |
| 2026-03-04 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 5,550 |
| 2026-03-03 | 325.00 | 325.50 | 320.00 | 320.00 | 320.00 | 744 |
| 2026-03-02 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 4,400 |
| 2026-02-27 | 341.00 | 341.00 | 320.00 | 335.00 | 335.00 | 975 |
| 2026-02-26 | 340.00 | 341.00 | 332.00 | 340.50 | 340.50 | 1,073 |
| 2026-02-25 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1,718 |
| 2026-02-24 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 468 |
| 2026-02-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-02-20 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 298 |
| 2026-02-19 | 330.00 | 345.00 | 330.00 | 345.00 | 345.00 | 7,003 |
| 2026-02-18 | 337.00 | 338.00 | 330.00 | 330.00 | 330.00 | 1,979 |
| 2026-02-13 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | 2,880 |
| 2026-02-12 | 369.00 | 369.00 | 350.00 | 352.50 | 352.50 | 709 |
| 2026-02-11 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,119 |
| 2026-02-10 | 362.00 | 367.00 | 354.00 | 365.00 | 365.00 | 6,813 |
| 2026-02-09 | 353.00 | 375.00 | 353.00 | 375.00 | 375.00 | 1,215 |
| 2026-02-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-02-05 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | 1,008 |
| 2026-02-04 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 5,303 |
| 2026-02-03 | 360.00 | 365.00 | 360.00 | 360.00 | 360.00 | 3,629 |
| 2026-02-02 | 383.50 | 385.00 | 370.00 | 370.50 | 370.50 | 1,657 |
| 2026-01-30 | 375.00 | 380.00 | 368.00 | 371.50 | 371.50 | 4,699 |
| 2026-01-29 | 390.00 | 390.00 | 385.00 | 389.00 | 389.00 | 1,413 |
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.