Ledesma SAAI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 175.00 | 176.00 | 166.50 | 167.00 | 161.77 | 11,811 |
| 2023-02-28 | 165.00 | 174.75 | 165.00 | 172.75 | 167.34 | 8,042 |
| 2023-02-27 | 170.00 | 170.00 | 163.00 | 165.00 | 159.83 | 16,279 |
| 2023-02-24 | 166.50 | 170.00 | 166.00 | 170.00 | 164.68 | 8,470 |
| 2023-02-23 | 164.00 | 177.50 | 164.00 | 166.50 | 161.29 | 36,173 |
| 2023-02-22 | 170.25 | 173.00 | 166.00 | 166.25 | 161.04 | 14,516 |
| 2023-02-17 | 177.00 | 178.00 | 172.00 | 172.75 | 167.34 | 15,139 |
| 2023-02-16 | 180.00 | 180.00 | 173.75 | 176.75 | 171.22 | 72,184 |
| 2023-02-15 | 178.50 | 183.00 | 177.00 | 178.50 | 172.91 | 73,723 |
| 2023-02-14 | 182.00 | 184.00 | 179.50 | 181.00 | 175.33 | 36,202 |
| 2023-02-13 | 189.00 | 190.00 | 180.00 | 181.00 | 175.33 | 71,201 |
| 2023-02-10 | 192.75 | 192.75 | 180.00 | 185.00 | 179.21 | 41,750 |
| 2023-02-09 | 196.50 | 196.50 | 188.50 | 189.00 | 183.08 | 60,050 |
| 2023-02-08 | 195.00 | 200.00 | 190.00 | 195.25 | 189.14 | 8,851 |
| 2023-02-07 | 196.75 | 203.00 | 190.00 | 196.00 | 189.86 | 11,249 |
| 2023-02-06 | 196.00 | 196.50 | 188.00 | 194.75 | 188.65 | 12,094 |
| 2023-02-03 | 195.00 | 197.50 | 191.00 | 194.75 | 188.65 | 9,016 |
| 2023-02-02 | 200.00 | 200.00 | 191.00 | 194.25 | 188.17 | 7,845 |
| 2023-02-01 | 200.00 | 200.00 | 192.00 | 194.75 | 188.65 | 15,253 |
| 2023-01-31 | 189.00 | 200.00 | 186.25 | 198.00 | 191.80 | 23,323 |
| 2023-01-30 | 197.00 | 203.00 | 190.50 | 191.00 | 185.02 | 7,879 |
| 2023-01-27 | 200.00 | 200.00 | 193.00 | 196.25 | 190.10 | 7,960 |
| 2023-01-26 | 195.00 | 204.75 | 193.75 | 196.75 | 190.59 | 17,038 |
| 2023-01-25 | 191.00 | 193.00 | 190.00 | 191.75 | 185.75 | 32,615 |
| 2023-01-24 | 197.00 | 197.00 | 193.00 | 195.00 | 188.89 | 19,006 |
| 2023-01-23 | 205.00 | 205.25 | 195.00 | 198.50 | 192.28 | 10,116 |
| 2023-01-20 | 202.00 | 208.00 | 200.00 | 200.25 | 193.98 | 40,128 |
| 2023-01-19 | 200.00 | 205.00 | 190.00 | 200.00 | 193.74 | 29,738 |
| 2023-01-18 | 217.00 | 219.00 | 195.00 | 199.75 | 193.50 | 177,487 |
| 2023-01-17 | 205.00 | 220.00 | 205.00 | 211.75 | 205.12 | 90,638 |
| 2023-01-16 | 192.00 | 205.50 | 190.00 | 204.25 | 197.85 | 124,367 |
| 2023-01-13 | 174.00 | 190.00 | 169.00 | 189.25 | 183.32 | 98,759 |
| 2023-01-12 | 170.00 | 175.00 | 166.00 | 172.00 | 166.61 | 66,020 |
| 2023-01-11 | 164.75 | 172.00 | 157.00 | 165.25 | 160.08 | 44,971 |
| 2023-01-10 | 165.00 | 165.00 | 153.25 | 161.00 | 155.96 | 13,424 |
| 2023-01-09 | 165.00 | 165.00 | 158.00 | 164.00 | 158.86 | 7,917 |
| 2023-01-06 | 165.00 | 168.00 | 159.00 | 159.75 | 154.75 | 21,672 |
| 2023-01-05 | 168.75 | 168.75 | 158.00 | 164.00 | 158.86 | 5,319 |
| 2023-01-04 | 163.00 | 164.50 | 158.00 | 162.00 | 156.93 | 4,007 |
| 2023-01-03 | 170.00 | 170.00 | 153.00 | 160.75 | 155.72 | 12,208 |
| 2023-01-02 | 166.50 | 174.25 | 162.50 | 168.25 | 162.98 | 18,239 |
| 2022-12-30 | 166.25 | 170.00 | 166.25 | 168.75 | 163.47 | 2,550 |
| 2022-12-29 | 167.00 | 173.50 | 160.00 | 166.25 | 161.04 | 8,472 |
| 2022-12-28 | 164.00 | 174.00 | 155.50 | 170.00 | 164.68 | 42,129 |
| 2022-12-27 | 156.00 | 165.00 | 149.00 | 163.50 | 158.38 | 68,276 |
| 2022-12-26 | 147.50 | 159.00 | 147.00 | 155.50 | 150.63 | 52,964 |
| 2022-12-23 | 143.00 | 154.75 | 143.00 | 150.00 | 145.30 | 52,238 |
| 2022-12-22 | 141.50 | 146.00 | 140.00 | 145.00 | 140.46 | 58,820 |
| 2022-12-21 | 134.75 | 140.50 | 132.00 | 140.00 | 135.62 | 49,732 |
| 2022-12-20 | 134.00 | 134.00 | 133.50 | 133.50 | 129.32 | 944 |
| 2022-12-19 | 126.00 | 134.00 | 126.00 | 133.25 | 129.08 | 10,146 |
| 2022-12-16 | 127.00 | 135.00 | 125.00 | 132.00 | 127.87 | 13,329 |
| 2022-12-15 | 129.00 | 130.00 | 125.00 | 129.25 | 125.20 | 1,829 |
| 2022-12-14 | 134.50 | 135.00 | 128.75 | 128.75 | 124.72 | 1,511 |
| 2022-12-13 | 134.50 | 135.00 | 126.00 | 128.75 | 124.72 | 4,080 |
| 2022-12-12 | 133.50 | 140.00 | 128.00 | 132.50 | 128.35 | 60,757 |
| 2022-12-07 | 124.00 | 133.50 | 124.00 | 132.50 | 128.35 | 34,404 |
| 2022-12-06 | 124.00 | 125.50 | 122.00 | 125.00 | 121.09 | 35,724 |
| 2022-12-05 | 126.00 | 128.00 | 124.00 | 125.50 | 121.57 | 15,192 |
| 2022-12-02 | 123.00 | 127.00 | 123.00 | 125.25 | 121.33 | 11,289 |
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.