Ledesma SAAI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 300.00 | 310.00 | 300.00 | 306.00 | 306.00 | 36,184 |
| 2023-05-31 | 305.00 | 313.00 | 300.00 | 304.00 | 304.00 | 15,645 |
| 2023-05-30 | 305.00 | 305.00 | 295.00 | 299.00 | 299.00 | 61,891 |
| 2023-05-29 | 309.00 | 315.00 | 301.00 | 303.50 | 303.50 | 13,296 |
| 2023-05-24 | 316.00 | 319.50 | 304.00 | 309.00 | 309.00 | 8,103 |
| 2023-05-23 | 320.00 | 322.00 | 305.50 | 312.00 | 312.00 | 21,202 |
| 2023-05-22 | 304.00 | 322.00 | 300.50 | 318.50 | 318.50 | 35,404 |
| 2023-05-19 | 314.00 | 317.50 | 305.00 | 313.00 | 313.00 | 43,030 |
| 2023-05-18 | 297.50 | 314.00 | 286.00 | 300.50 | 300.50 | 27,693 |
| 2023-05-17 | 300.00 | 300.00 | 286.00 | 291.50 | 291.50 | 21,457 |
| 2023-05-16 | 286.00 | 301.00 | 278.50 | 296.50 | 296.50 | 144,749 |
| 2023-05-15 | 275.50 | 298.00 | 271.50 | 290.50 | 281.40 | 105,654 |
| 2023-05-12 | 272.00 | 298.00 | 272.00 | 286.00 | 277.04 | 64,898 |
| 2023-05-11 | 250.00 | 272.00 | 250.00 | 270.00 | 261.55 | 97,049 |
| 2023-05-10 | 250.00 | 253.50 | 242.00 | 243.25 | 235.63 | 71,023 |
| 2023-05-09 | 242.00 | 249.75 | 239.00 | 248.50 | 240.72 | 55,794 |
| 2023-05-08 | 242.00 | 243.00 | 237.25 | 238.75 | 231.27 | 10,088 |
| 2023-05-05 | 239.00 | 240.00 | 236.00 | 239.50 | 232.00 | 13,094 |
| 2023-05-04 | 239.00 | 243.00 | 231.00 | 232.50 | 225.22 | 11,562 |
| 2023-05-03 | 245.00 | 247.00 | 236.00 | 238.75 | 231.27 | 13,925 |
| 2023-05-02 | 247.00 | 253.00 | 240.25 | 241.25 | 233.70 | 23,067 |
| 2023-04-28 | 251.50 | 253.50 | 241.00 | 249.50 | 241.69 | 16,087 |
| 2023-04-27 | 260.00 | 270.00 | 250.00 | 256.00 | 247.98 | 18,908 |
| 2023-04-26 | 264.00 | 264.00 | 251.00 | 254.50 | 246.53 | 19,010 |
| 2023-04-25 | 268.50 | 268.50 | 260.00 | 264.00 | 255.73 | 7,805 |
| 2023-04-24 | 265.00 | 270.00 | 255.00 | 263.00 | 254.76 | 10,730 |
| 2023-04-21 | 264.50 | 268.00 | 258.00 | 260.50 | 252.34 | 22,577 |
| 2023-04-20 | 255.00 | 268.00 | 240.00 | 265.00 | 256.70 | 178,632 |
| 2023-04-19 | 247.00 | 254.50 | 241.25 | 253.50 | 245.56 | 81,347 |
| 2023-04-18 | 220.00 | 245.00 | 220.00 | 244.00 | 236.36 | 87,263 |
| 2023-04-17 | 229.75 | 229.75 | 219.00 | 222.00 | 215.05 | 36,546 |
| 2023-04-14 | 226.00 | 226.00 | 217.00 | 219.75 | 212.87 | 23,071 |
| 2023-04-13 | 225.75 | 226.00 | 213.00 | 223.75 | 216.74 | 23,665 |
| 2023-04-12 | 225.00 | 237.00 | 220.50 | 223.75 | 216.74 | 25,846 |
| 2023-04-11 | 210.00 | 232.00 | 207.50 | 230.00 | 222.80 | 228,691 |
| 2023-04-10 | 205.00 | 212.00 | 198.50 | 211.00 | 204.39 | 114,038 |
| 2023-04-05 | 190.00 | 206.00 | 182.50 | 205.00 | 198.58 | 115,261 |
| 2023-04-04 | 173.75 | 192.00 | 173.75 | 189.00 | 183.08 | 57,235 |
| 2023-04-03 | 173.00 | 178.00 | 173.00 | 175.00 | 169.52 | 15,351 |
| 2023-03-31 | 175.00 | 179.50 | 172.50 | 174.50 | 169.04 | 33,291 |
| 2023-03-30 | 170.00 | 174.00 | 167.00 | 172.50 | 167.10 | 152,155 |
| 2023-03-29 | 163.00 | 170.00 | 163.00 | 166.00 | 160.80 | 76,894 |
| 2023-03-28 | 164.75 | 164.75 | 162.50 | 163.00 | 157.90 | 74,342 |
| 2023-03-27 | 161.00 | 163.00 | 158.50 | 162.00 | 156.93 | 21,493 |
| 2023-03-23 | 159.00 | 161.25 | 158.00 | 158.50 | 153.54 | 6,114 |
| 2023-03-22 | 158.00 | 162.75 | 155.50 | 159.50 | 154.51 | 38,231 |
| 2023-03-21 | 166.00 | 170.00 | 159.50 | 161.00 | 155.96 | 85,402 |
| 2023-03-20 | 162.00 | 165.50 | 160.00 | 165.25 | 160.08 | 13,585 |
| 2023-03-17 | 165.75 | 165.75 | 158.00 | 161.00 | 155.96 | 2,801 |
| 2023-03-16 | 160.00 | 164.00 | 160.00 | 162.75 | 157.65 | 8,938 |
| 2023-03-15 | 161.00 | 162.00 | 150.75 | 159.75 | 154.75 | 159,570 |
| 2023-03-14 | 158.50 | 165.00 | 155.00 | 161.00 | 155.96 | 149,247 |
| 2023-03-13 | 163.00 | 163.00 | 158.00 | 158.25 | 153.29 | 22,427 |
| 2023-03-10 | 164.00 | 165.00 | 157.00 | 163.00 | 157.90 | 103,581 |
| 2023-03-09 | 165.00 | 170.00 | 163.00 | 164.00 | 158.86 | 14,525 |
| 2023-03-08 | 169.00 | 170.00 | 161.00 | 165.00 | 159.83 | 26,107 |
| 2023-03-07 | 175.00 | 175.00 | 167.50 | 167.75 | 162.50 | 11,928 |
| 2023-03-06 | 174.00 | 176.50 | 170.00 | 172.75 | 167.34 | 14,409 |
| 2023-03-03 | 176.00 | 176.00 | 170.00 | 174.00 | 168.55 | 14,580 |
| 2023-03-02 | 163.00 | 175.25 | 160.00 | 168.75 | 163.47 | 86,217 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 9.0968 ARS |
| 2022-09-22 | 0.6878 ARS |
| 2021-10-04 | 0.5686 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.