Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | 1,606 |
| 2025-05-15 | 377.00 | 380.00 | 365.00 | 368.00 | 368.00 | 1,643 |
| 2025-05-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 431 |
| 2025-05-13 | 360.50 | 390.00 | 360.50 | 382.50 | 382.50 | 2,636 |
| 2025-05-12 | 355.00 | 380.00 | 355.00 | 374.00 | 374.00 | 14,746 |
| 2025-05-09 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 2,001 |
| 2025-05-08 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 200 |
| 2025-05-07 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 376 |
| 2025-05-06 | 340.00 | 358.00 | 329.00 | 355.00 | 355.00 | 7,160 |
| 2025-05-05 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 50 |
| 2025-04-30 | 350.00 | 350.00 | 340.00 | 344.50 | 344.50 | 1,585 |
| 2025-04-29 | 357.00 | 357.00 | 350.00 | 350.00 | 350.00 | 1,471 |
| 2025-04-28 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 367 |
| 2025-04-25 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 0 |
| 2025-04-24 | 315.00 | 400.00 | 315.00 | 377.50 | 377.50 | 7,481 |
| 2025-04-23 | 340.00 | 400.00 | 340.00 | 385.00 | 385.00 | 12,415 |
| 2025-04-22 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 0 |
| 2025-04-21 | 335.00 | 335.00 | 334.50 | 334.50 | 334.50 | 1,722 |
| 2025-04-16 | 335.50 | 340.00 | 335.50 | 340.00 | 340.00 | 1,833 |
| 2025-04-15 | 337.00 | 340.00 | 337.00 | 338.50 | 338.50 | 2,096 |
| 2025-04-14 | 350.00 | 351.00 | 341.50 | 342.50 | 342.50 | 2,953 |
| 2025-04-11 | 348.50 | 348.50 | 335.50 | 338.50 | 338.50 | 3,710 |
| 2025-04-10 | 341.00 | 341.50 | 330.00 | 335.00 | 335.00 | 5,289 |
| 2025-04-09 | 342.00 | 350.00 | 315.00 | 349.50 | 349.50 | 16,107 |
| 2025-04-08 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 3,136 |
| 2025-04-07 | 338.00 | 350.00 | 332.00 | 342.50 | 342.50 | 3,735 |
| 2025-04-04 | 357.50 | 369.50 | 356.50 | 356.50 | 356.50 | 2,236 |
| 2025-04-03 | 392.00 | 392.00 | 368.50 | 370.50 | 370.50 | 2,121 |
| 2025-04-01 | 384.00 | 394.50 | 384.00 | 393.00 | 393.00 | 302 |
| 2025-03-31 | 380.00 | 384.50 | 362.50 | 380.50 | 380.50 | 1,789 |
| 2025-03-28 | 380.00 | 390.00 | 375.00 | 382.00 | 382.00 | 2,756 |
| 2025-03-27 | 397.00 | 397.00 | 382.00 | 382.00 | 382.00 | 1,027 |
| 2025-03-26 | 389.00 | 398.00 | 388.00 | 388.00 | 388.00 | 2,806 |
| 2025-03-25 | 380.00 | 395.00 | 380.00 | 388.00 | 388.00 | 1,665 |
| 2025-03-21 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 0 |
| 2025-03-20 | 400.00 | 407.00 | 395.00 | 395.50 | 395.50 | 8,280 |
| 2025-03-19 | 380.00 | 390.00 | 380.00 | 385.00 | 385.00 | 2,308 |
| 2025-03-18 | 400.00 | 400.00 | 380.00 | 382.00 | 382.00 | 2,259 |
| 2025-03-17 | 385.00 | 399.00 | 380.00 | 398.00 | 398.00 | 3,430 |
| 2025-03-14 | 393.00 | 404.50 | 380.00 | 402.00 | 402.00 | 5,243 |
| 2025-03-13 | 400.00 | 400.00 | 366.00 | 393.50 | 393.50 | 4,687 |
| 2025-03-12 | 385.00 | 399.50 | 380.00 | 397.00 | 397.00 | 3,909 |
| 2025-03-11 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 483 |
| 2025-03-10 | 380.00 | 385.50 | 360.00 | 360.00 | 360.00 | 2,587 |
| 2025-03-07 | 402.00 | 402.00 | 380.00 | 390.00 | 390.00 | 1,631 |
| 2025-03-06 | 372.00 | 383.00 | 350.00 | 383.00 | 383.00 | 10,924 |
| 2025-03-05 | 359.00 | 368.00 | 346.00 | 365.00 | 365.00 | 3,684 |
| 2025-02-28 | 380.00 | 380.00 | 355.00 | 359.00 | 359.00 | 8,852 |
| 2025-02-27 | 385.00 | 395.00 | 375.00 | 379.00 | 379.00 | 16,057 |
| 2025-02-26 | 380.00 | 385.00 | 380.00 | 380.50 | 380.50 | 853 |
| 2025-02-25 | 390.00 | 390.00 | 346.00 | 369.00 | 369.00 | 4,922 |
| 2025-02-24 | 379.50 | 395.00 | 375.00 | 384.00 | 384.00 | 2,397 |
| 2025-02-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 299 |
| 2025-02-20 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 2,310 |
| 2025-02-19 | 404.00 | 404.00 | 384.00 | 384.00 | 384.00 | 364 |
| 2025-02-18 | 365.00 | 409.00 | 365.00 | 406.00 | 406.00 | 733 |
| 2025-02-17 | 375.00 | 408.00 | 375.00 | 379.50 | 379.50 | 8,406 |
| 2025-02-14 | 378.00 | 392.00 | 378.00 | 383.50 | 383.50 | 6,345 |
| 2025-02-13 | 380.50 | 389.50 | 380.50 | 386.00 | 386.00 | 1,326 |
| 2025-02-12 | 375.00 | 399.00 | 375.00 | 387.00 | 387.00 | 2,893 |
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.