Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 450 |
| 2025-08-12 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 800 |
| 2025-08-11 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 88 |
| 2025-08-08 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 183 |
| 2025-08-07 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 94 |
| 2025-08-06 | 380.00 | 393.00 | 380.00 | 380.00 | 380.00 | 974 |
| 2025-08-05 | 366.00 | 380.00 | 366.00 | 379.00 | 379.00 | 836 |
| 2025-08-04 | 390.00 | 390.00 | 371.00 | 385.00 | 385.00 | 1,050 |
| 2025-08-01 | 390.00 | 399.00 | 390.00 | 390.00 | 390.00 | 301 |
| 2025-07-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 350 |
| 2025-07-30 | 390.00 | 400.00 | 380.00 | 399.50 | 399.50 | 9,225 |
| 2025-07-29 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 791 |
| 2025-07-28 | 378.00 | 400.00 | 378.00 | 390.00 | 390.00 | 16,025 |
| 2025-07-25 | 398.00 | 398.00 | 375.50 | 389.00 | 389.00 | 1,417 |
| 2025-07-24 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 0 |
| 2025-07-23 | 395.00 | 404.00 | 395.00 | 399.50 | 399.50 | 1,274 |
| 2025-07-22 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 710 |
| 2025-07-21 | 370.00 | 410.00 | 370.00 | 405.00 | 405.00 | 1,589 |
| 2025-07-18 | 390.00 | 409.00 | 365.00 | 382.00 | 382.00 | 2,980 |
| 2025-07-17 | 365.00 | 383.00 | 365.00 | 383.00 | 383.00 | 857 |
| 2025-07-16 | 360.00 | 370.00 | 360.00 | 368.50 | 368.50 | 1,013 |
| 2025-07-15 | 375.00 | 378.00 | 369.50 | 375.50 | 375.50 | 900 |
| 2025-07-14 | 355.50 | 370.00 | 355.50 | 370.00 | 370.00 | 760 |
| 2025-07-11 | 355.50 | 370.00 | 355.50 | 369.50 | 369.50 | 1,981 |
| 2025-07-10 | 365.00 | 365.00 | 355.50 | 365.00 | 365.00 | 831 |
| 2025-07-08 | 361.00 | 377.00 | 360.00 | 373.00 | 373.00 | 2,549 |
| 2025-07-07 | 360.00 | 366.00 | 351.00 | 356.50 | 356.50 | 10,900 |
| 2025-07-04 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 0 |
| 2025-07-03 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 0 |
| 2025-07-02 | 359.50 | 370.00 | 359.50 | 360.50 | 360.50 | 2,771 |
| 2025-07-01 | 370.00 | 370.00 | 360.00 | 369.00 | 369.00 | 3,629 |
| 2025-06-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 290 |
| 2025-06-27 | 379.00 | 384.50 | 379.00 | 379.50 | 379.50 | 832 |
| 2025-06-26 | 380.00 | 385.00 | 380.00 | 380.50 | 380.50 | 14,782 |
| 2025-06-25 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 50 |
| 2025-06-24 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 250 |
| 2025-06-23 | 385.00 | 385.00 | 370.00 | 370.00 | 370.00 | 5,100 |
| 2025-06-19 | 380.00 | 390.00 | 380.00 | 381.50 | 381.50 | 3,681 |
| 2025-06-18 | 402.00 | 402.00 | 384.00 | 384.50 | 384.50 | 9,718 |
| 2025-06-17 | 385.00 | 404.00 | 385.00 | 398.00 | 398.00 | 3,066 |
| 2025-06-13 | 385.00 | 404.00 | 385.00 | 385.00 | 385.00 | 1,729 |
| 2025-06-12 | 385.00 | 405.00 | 385.00 | 405.00 | 405.00 | 1,619 |
| 2025-06-11 | 370.00 | 400.00 | 370.00 | 400.00 | 400.00 | 2,365 |
| 2025-06-10 | 398.00 | 398.00 | 380.00 | 387.50 | 387.50 | 392 |
| 2025-06-09 | 390.00 | 405.00 | 390.00 | 399.00 | 399.00 | 4,134 |
| 2025-06-06 | 389.00 | 420.00 | 389.00 | 395.00 | 395.00 | 5,773 |
| 2025-06-05 | 385.00 | 400.00 | 371.50 | 389.00 | 389.00 | 3,211 |
| 2025-06-04 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | 5,318 |
| 2025-06-03 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | 8,616 |
| 2025-06-02 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | 12,990 |
| 2025-05-30 | 360.00 | 371.00 | 360.00 | 371.00 | 371.00 | 1,675 |
| 2025-05-29 | 369.00 | 380.00 | 355.00 | 369.50 | 369.50 | 12,854 |
| 2025-05-28 | 375.00 | 380.00 | 375.00 | 379.00 | 379.00 | 1,012 |
| 2025-05-27 | 362.00 | 373.00 | 355.00 | 373.00 | 373.00 | 4,186 |
| 2025-05-26 | 388.00 | 400.00 | 370.00 | 371.50 | 371.50 | 7,220 |
| 2025-05-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2025-05-22 | 390.00 | 390.50 | 370.00 | 371.00 | 371.00 | 1,787 |
| 2025-05-21 | 389.50 | 390.00 | 375.00 | 389.50 | 389.50 | 4,010 |
| 2025-05-20 | 370.00 | 380.00 | 370.00 | 379.50 | 379.50 | 10,915 |
| 2025-05-19 | 380.00 | 389.00 | 380.00 | 389.00 | 389.00 | 6,538 |
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.