Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 385.00 | 394.50 | 372.00 | 394.50 | 394.50 | 2,183 |
| 2026-01-27 | 376.00 | 400.00 | 376.00 | 396.50 | 396.50 | 3,685 |
| 2026-01-26 | 370.00 | 376.00 | 361.00 | 376.00 | 376.00 | 824 |
| 2026-01-23 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 407 |
| 2026-01-22 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 733 |
| 2026-01-21 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 50 |
| 2026-01-20 | 355.00 | 360.00 | 351.00 | 358.50 | 358.50 | 636 |
| 2026-01-19 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 321 |
| 2026-01-16 | 360.00 | 365.00 | 356.00 | 357.00 | 357.00 | 1,202 |
| 2026-01-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 50 |
| 2026-01-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 776 |
| 2026-01-13 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 528 |
| 2026-01-12 | 375.00 | 375.00 | 362.00 | 362.00 | 362.00 | 1,443 |
| 2026-01-09 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 98 |
| 2026-01-08 | 375.00 | 375.00 | 366.00 | 375.00 | 375.00 | 150 |
| 2026-01-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 50 |
| 2026-01-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 660 |
| 2026-01-05 | 366.00 | 380.00 | 360.00 | 372.00 | 372.00 | 1,685 |
| 2026-01-02 | 382.00 | 382.00 | 370.00 | 372.50 | 372.50 | 947 |
| 2026-01-01 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-12-31 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-12-30 | 386.00 | 390.50 | 378.00 | 382.50 | 382.50 | 911 |
| 2025-12-29 | 400.00 | 404.00 | 390.00 | 394.50 | 394.50 | 3,182 |
| 2025-12-26 | 394.00 | 394.00 | 385.50 | 386.50 | 386.50 | 349 |
| 2025-12-25 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2025-12-24 | 376.00 | 387.00 | 376.00 | 385.50 | 385.50 | 314 |
| 2025-12-23 | 384.00 | 388.00 | 373.00 | 388.00 | 388.00 | 2,344 |
| 2025-12-22 | 410.00 | 410.00 | 385.00 | 388.00 | 388.00 | 963 |
| 2025-12-19 | 384.00 | 396.00 | 384.00 | 396.00 | 396.00 | 487 |
| 2025-12-18 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2025-12-17 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | 1,182 |
| 2025-12-16 | 393.50 | 393.50 | 383.00 | 390.00 | 390.00 | 2,133 |
| 2025-12-15 | 390.00 | 398.00 | 390.00 | 393.50 | 393.50 | 719 |
| 2025-12-12 | 397.00 | 397.00 | 390.00 | 391.00 | 391.00 | 3,216 |
| 2025-12-11 | 400.00 | 407.00 | 382.00 | 395.00 | 395.00 | 12,100 |
| 2025-12-10 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | 8,132 |
| 2025-12-09 | 403.00 | 412.00 | 400.00 | 400.00 | 400.00 | 6,519 |
| 2025-12-08 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2025-12-05 | 408.00 | 430.00 | 408.00 | 412.00 | 412.00 | 4,316 |
| 2025-12-04 | 430.00 | 430.00 | 405.00 | 427.00 | 427.00 | 5,359 |
| 2025-12-03 | 425.00 | 430.00 | 400.00 | 410.00 | 410.00 | 450 |
| 2025-12-02 | 400.00 | 425.00 | 381.00 | 423.00 | 423.00 | 20,914 |
| 2025-12-01 | 410.00 | 419.00 | 382.00 | 390.00 | 390.00 | 50 |
| 2025-11-28 | 415.00 | 421.00 | 395.00 | 395.00 | 395.00 | 5,221 |
| 2025-11-27 | 405.00 | 415.00 | 390.00 | 397.50 | 397.50 | 8,019 |
| 2025-11-26 | 410.00 | 420.00 | 390.00 | 409.00 | 409.00 | 12,649 |
| 2025-11-25 | 382.00 | 413.00 | 382.00 | 406.00 | 406.00 | 6,591 |
| 2025-11-24 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2025-11-21 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 834 |
| 2025-11-20 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | 2,307 |
| 2025-11-19 | 402.00 | 416.00 | 397.00 | 405.00 | 405.00 | 3,066 |
| 2025-11-18 | 408.00 | 416.00 | 400.00 | 413.00 | 413.00 | 3,120 |
| 2025-11-17 | 445.00 | 445.00 | 400.00 | 416.00 | 416.00 | 5,762 |
| 2025-11-14 | 420.00 | 435.00 | 391.00 | 429.00 | 429.00 | 54,507 |
| 2025-11-13 | 402.00 | 417.00 | 390.00 | 406.00 | 406.00 | 12,079 |
| 2025-11-12 | 395.00 | 425.00 | 395.00 | 418.00 | 418.00 | 5,992 |
| 2025-11-11 | 410.00 | 415.00 | 396.00 | 410.00 | 410.00 | 12,545 |
| 2025-11-10 | 370.00 | 415.00 | 360.00 | 393.50 | 393.50 | 104,998 |
| 2025-11-07 | 400.00 | 400.00 | 368.00 | 370.50 | 370.50 | 8,959 |
| 2025-11-06 | 428.00 | 428.00 | 392.00 | 396.00 | 396.00 | 37,606 |
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.