Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 469.00 | 469.00 | 427.00 | 428.00 | 428.00 | 2,264 |
| 2025-11-04 | 462.00 | 462.00 | 432.00 | 448.00 | 448.00 | 4,698 |
| 2025-11-03 | 469.00 | 498.00 | 416.00 | 470.00 | 470.00 | 17,035 |
| 2025-10-31 | 430.00 | 480.00 | 430.00 | 468.00 | 468.00 | 18,063 |
| 2025-10-30 | 379.00 | 432.00 | 379.00 | 412.00 | 412.00 | 27,305 |
| 2025-10-29 | 345.00 | 370.00 | 345.00 | 363.00 | 363.00 | 107,011 |
| 2025-10-28 | 309.00 | 340.00 | 304.00 | 337.50 | 337.50 | 18,943 |
| 2025-10-27 | 320.00 | 380.00 | 315.00 | 320.00 | 320.00 | 7,402 |
| 2025-10-24 | 309.00 | 319.00 | 299.00 | 300.00 | 300.00 | 10,863 |
| 2025-10-23 | 290.00 | 310.00 | 290.00 | 295.00 | 295.00 | 17,805 |
| 2025-10-22 | 300.00 | 315.00 | 295.00 | 296.00 | 296.00 | 5,979 |
| 2025-10-21 | 300.00 | 300.00 | 285.00 | 290.00 | 290.00 | 8,790 |
| 2025-10-20 | 296.00 | 304.00 | 295.00 | 299.50 | 299.50 | 315 |
| 2025-10-17 | 285.50 | 310.00 | 280.00 | 310.00 | 310.00 | 17,488 |
| 2025-10-16 | 296.00 | 315.00 | 295.00 | 296.00 | 296.00 | 18,561 |
| 2025-10-15 | 289.00 | 290.00 | 286.00 | 290.00 | 290.00 | 839 |
| 2025-10-14 | 288.00 | 291.00 | 283.00 | 286.00 | 286.00 | 7,484 |
| 2025-10-13 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 4,237 |
| 2025-10-10 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2025-10-09 | 295.00 | 300.00 | 281.00 | 281.00 | 281.00 | 1,383 |
| 2025-10-08 | 299.00 | 299.00 | 289.00 | 290.00 | 290.00 | 443 |
| 2025-10-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 627 |
| 2025-10-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-10-03 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 5,514 |
| 2025-10-02 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | 3,756 |
| 2025-10-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 205 |
| 2025-09-30 | 300.00 | 300.00 | 295.00 | 299.00 | 299.00 | 371 |
| 2025-09-29 | 300.00 | 300.00 | 291.00 | 300.00 | 300.00 | 307 |
| 2025-09-26 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 708 |
| 2025-09-25 | 315.00 | 315.00 | 290.00 | 290.00 | 290.00 | 467 |
| 2025-09-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 562 |
| 2025-09-23 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2025-09-22 | 302.00 | 302.00 | 291.00 | 295.00 | 295.00 | 1,739 |
| 2025-09-19 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 100 |
| 2025-09-18 | 310.00 | 310.00 | 293.00 | 302.50 | 302.50 | 1,325 |
| 2025-09-17 | 311.00 | 326.00 | 310.00 | 310.00 | 310.00 | 350 |
| 2025-09-16 | 320.00 | 336.00 | 313.50 | 313.50 | 313.50 | 780 |
| 2025-09-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 354 |
| 2025-09-12 | 325.00 | 325.00 | 311.00 | 312.50 | 312.50 | 753 |
| 2025-09-11 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | 211 |
| 2025-09-10 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | 595 |
| 2025-09-09 | 320.00 | 324.50 | 320.00 | 320.00 | 320.00 | 1,330 |
| 2025-09-08 | 339.00 | 339.00 | 320.00 | 324.50 | 324.50 | 738 |
| 2025-09-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 520 |
| 2025-09-04 | 361.50 | 361.50 | 359.00 | 359.00 | 359.00 | 172 |
| 2025-09-03 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 436 |
| 2025-09-02 | 361.50 | 365.00 | 361.50 | 365.00 | 365.00 | 1,413 |
| 2025-09-01 | 361.00 | 361.50 | 351.00 | 361.50 | 361.50 | 1,049 |
| 2025-08-29 | 361.50 | 361.50 | 350.00 | 361.00 | 361.00 | 408 |
| 2025-08-28 | 368.00 | 368.00 | 351.00 | 358.50 | 358.50 | 658 |
| 2025-08-27 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 587 |
| 2025-08-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 2025-08-25 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 2,313 |
| 2025-08-22 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 136 |
| 2025-08-21 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 227 |
| 2025-08-20 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 750 |
| 2025-08-19 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | 642 |
| 2025-08-18 | 371.00 | 375.00 | 358.00 | 368.50 | 368.50 | 2,865 |
| 2025-08-14 | 375.00 | 375.00 | 368.00 | 368.00 | 368.00 | 3,470 |
| 2025-08-13 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 450 |
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.