Ledesma SAAI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 138.00 | 140.00 | 138.00 | 139.50 | 134.44 | 23,809 |
| 2022-09-01 | 138.00 | 138.50 | 130.50 | 137.75 | 132.75 | 8,371 |
| 2022-08-31 | 139.00 | 139.00 | 132.75 | 133.00 | 128.17 | 7,262 |
| 2022-08-30 | 140.00 | 141.00 | 138.00 | 139.25 | 134.20 | 11,304 |
| 2022-08-29 | 138.00 | 141.75 | 132.00 | 139.00 | 133.95 | 12,678 |
| 2022-08-26 | 137.00 | 140.00 | 132.00 | 137.00 | 132.03 | 29,049 |
| 2022-08-25 | 140.50 | 143.00 | 134.75 | 136.00 | 131.06 | 25,741 |
| 2022-08-24 | 142.00 | 145.00 | 140.00 | 140.00 | 134.92 | 29,005 |
| 2022-08-23 | 142.00 | 144.00 | 139.50 | 141.00 | 135.88 | 28,405 |
| 2022-08-22 | 144.00 | 144.00 | 140.25 | 142.00 | 136.85 | 8,536 |
| 2022-08-19 | 147.50 | 147.50 | 142.00 | 142.75 | 137.57 | 15,127 |
| 2022-08-18 | 148.00 | 148.00 | 144.00 | 147.50 | 142.15 | 52,132 |
| 2022-08-17 | 148.50 | 148.50 | 145.00 | 147.50 | 142.15 | 6,112 |
| 2022-08-16 | 149.50 | 149.50 | 145.25 | 148.00 | 142.63 | 7,688 |
| 2022-08-12 | 148.00 | 152.00 | 146.00 | 149.75 | 144.31 | 93,842 |
| 2022-08-11 | 149.00 | 151.00 | 147.00 | 149.25 | 143.83 | 9,439 |
| 2022-08-10 | 150.50 | 154.75 | 146.00 | 149.00 | 143.59 | 18,945 |
| 2022-08-09 | 139.75 | 152.00 | 137.00 | 150.25 | 144.80 | 247,274 |
| 2022-08-08 | 136.00 | 138.25 | 131.25 | 138.00 | 132.99 | 25,692 |
| 2022-08-05 | 130.00 | 136.25 | 130.00 | 136.00 | 131.06 | 20,293 |
| 2022-08-04 | 132.50 | 132.50 | 128.00 | 129.50 | 124.80 | 2,350 |
| 2022-08-03 | 135.00 | 135.00 | 130.25 | 132.50 | 127.69 | 4,907 |
| 2022-08-02 | 133.75 | 135.00 | 130.00 | 134.75 | 129.86 | 5,572 |
| 2022-08-01 | 140.00 | 140.00 | 127.25 | 130.50 | 125.76 | 8,495 |
| 2022-07-29 | 140.50 | 142.00 | 139.50 | 140.00 | 134.92 | 41,814 |
| 2022-07-28 | 132.00 | 140.75 | 129.50 | 140.00 | 134.92 | 117,137 |
| 2022-07-27 | 130.00 | 133.50 | 130.00 | 131.25 | 126.49 | 15,099 |
| 2022-07-26 | 135.75 | 136.00 | 126.00 | 129.25 | 124.56 | 32,216 |
| 2022-07-25 | 134.50 | 135.50 | 127.50 | 132.75 | 127.93 | 6,488 |
| 2022-07-22 | 134.00 | 135.00 | 125.00 | 127.25 | 122.63 | 3,616 |
| 2022-07-21 | 123.00 | 137.00 | 122.50 | 134.00 | 129.14 | 228,121 |
| 2022-07-20 | 109.00 | 124.00 | 109.00 | 123.00 | 118.54 | 223,492 |
| 2022-07-19 | 106.00 | 107.50 | 105.50 | 107.25 | 103.36 | 13,864 |
| 2022-07-18 | 107.75 | 107.75 | 105.50 | 106.00 | 102.15 | 10,672 |
| 2022-07-15 | 107.50 | 107.50 | 106.00 | 106.00 | 102.15 | 5,407 |
| 2022-07-14 | 103.00 | 107.00 | 102.00 | 105.75 | 101.91 | 13,954 |
| 2022-07-13 | 107.00 | 108.00 | 105.25 | 106.25 | 102.39 | 16,381 |
| 2022-07-12 | 102.25 | 108.00 | 102.25 | 107.25 | 103.36 | 36,140 |
| 2022-07-11 | 105.00 | 107.00 | 101.00 | 105.00 | 101.19 | 11,647 |
| 2022-07-08 | 105.00 | 105.50 | 100.25 | 105.50 | 101.67 | 24,299 |
| 2022-07-07 | 100.00 | 104.00 | 100.00 | 103.50 | 99.743 | 42,865 |
| 2022-07-06 | 91.000 | 100.50 | 91.000 | 99.600 | 95.985 | 174,735 |
| 2022-07-05 | 90.600 | 93.500 | 90.600 | 91.700 | 88.372 | 18,450 |
| 2022-07-04 | 84.000 | 90.900 | 84.000 | 90.500 | 87.215 | 197,614 |
| 2022-07-01 | 83.100 | 84.500 | 82.000 | 84.000 | 80.951 | 6,842 |
| 2022-06-30 | 83.000 | 83.800 | 80.000 | 83.500 | 80.469 | 8,060 |
| 2022-06-29 | 79.000 | 82.500 | 79.000 | 81.600 | 78.638 | 244,538 |
| 2022-06-28 | 71.800 | 80.000 | 71.800 | 79.900 | 77.000 | 83,038 |
| 2022-06-27 | 72.900 | 72.900 | 71.500 | 71.800 | 69.194 | 7,755 |
| 2022-06-24 | 72.000 | 74.200 | 70.000 | 73.000 | 70.350 | 31,218 |
| 2022-06-23 | 74.400 | 74.500 | 70.700 | 71.900 | 69.290 | 3,464 |
| 2022-06-22 | 74.200 | 74.200 | 72.100 | 73.000 | 70.350 | 18,498 |
| 2022-06-21 | 72.000 | 74.500 | 72.000 | 72.100 | 69.483 | 3,919 |
| 2022-06-16 | 71.000 | 72.000 | 71.000 | 71.800 | 69.194 | 23,139 |
| 2022-06-15 | 73.100 | 73.200 | 70.200 | 70.700 | 68.134 | 7,482 |
| 2022-06-14 | 74.700 | 74.700 | 70.500 | 70.700 | 68.134 | 3,993 |
| 2022-06-13 | 69.100 | 72.400 | 69.100 | 71.600 | 69.001 | 3,371 |
| 2022-06-10 | 71.000 | 71.300 | 69.900 | 70.800 | 68.230 | 6,784 |
| 2022-06-09 | 70.300 | 71.800 | 70.000 | 71.000 | 68.423 | 7,216 |
| 2022-06-08 | 71.700 | 73.700 | 71.300 | 71.900 | 69.290 | 2,020 |
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.