Ledesma SAAI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 72.500 | 73.700 | 71.600 | 71.700 | 69.098 | 14,909 |
| 2022-06-06 | 72.200 | 72.800 | 71.700 | 72.000 | 69.387 | 3,175 |
| 2022-06-03 | 74.500 | 74.500 | 71.600 | 72.500 | 69.869 | 4,539 |
| 2022-06-02 | 75.000 | 75.000 | 71.500 | 74.000 | 71.314 | 498 |
| 2022-06-01 | 75.000 | 75.000 | 71.600 | 74.600 | 71.892 | 2,545 |
| 2022-05-31 | 73.100 | 74.400 | 73.100 | 74.000 | 71.314 | 501 |
| 2022-05-30 | 72.600 | 74.500 | 70.700 | 73.100 | 70.447 | 11,325 |
| 2022-05-27 | 73.000 | 73.500 | 72.000 | 72.500 | 69.869 | 8,090 |
| 2022-05-26 | 72.500 | 76.000 | 72.500 | 74.000 | 71.314 | 3,705 |
| 2022-05-24 | 72.000 | 73.800 | 69.000 | 73.700 | 71.025 | 9,289 |
| 2022-05-23 | 72.700 | 75.000 | 71.500 | 71.800 | 69.194 | 4,761 |
| 2022-05-20 | 73.000 | 74.000 | 72.700 | 72.700 | 70.061 | 405 |
| 2022-05-19 | 74.000 | 74.000 | 72.000 | 72.000 | 69.387 | 3,359 |
| 2022-05-17 | 75.500 | 75.500 | 74.000 | 74.000 | 71.314 | 3,597 |
| 2022-05-16 | 75.600 | 75.600 | 74.000 | 75.100 | 72.374 | 2,783 |
| 2022-05-13 | 76.000 | 78.900 | 75.000 | 75.600 | 72.856 | 1,726 |
| 2022-05-12 | 74.000 | 74.500 | 73.000 | 73.100 | 70.447 | 2,492 |
| 2022-05-11 | 74.000 | 76.000 | 73.600 | 74.100 | 71.411 | 1,634 |
| 2022-05-10 | 72.500 | 74.800 | 72.500 | 74.000 | 71.314 | 1,875 |
| 2022-05-09 | 76.000 | 76.000 | 72.300 | 73.500 | 70.832 | 113,395 |
| 2022-05-06 | 76.500 | 76.500 | 76.000 | 76.200 | 73.434 | 3,114 |
| 2022-05-05 | 76.200 | 76.500 | 74.200 | 76.200 | 73.434 | 18,519 |
| 2022-05-04 | 76.000 | 78.000 | 75.400 | 76.300 | 73.531 | 12,022 |
| 2022-05-03 | 79.300 | 79.400 | 75.700 | 77.400 | 74.591 | 9,463 |
| 2022-05-02 | 79.500 | 79.500 | 76.000 | 76.100 | 73.338 | 3,816 |
| 2022-04-29 | 77.200 | 77.300 | 76.000 | 76.600 | 73.820 | 5,159 |
| 2022-04-28 | 76.000 | 79.700 | 75.400 | 76.400 | 73.627 | 5,055 |
| 2022-04-27 | 79.900 | 79.900 | 76.700 | 77.100 | 74.302 | 10,479 |
| 2022-04-26 | 78.000 | 79.900 | 77.000 | 78.000 | 75.169 | 8,862 |
| 2022-04-25 | 80.000 | 80.300 | 77.000 | 77.100 | 74.302 | 7,513 |
| 2022-04-22 | 76.000 | 81.000 | 74.000 | 80.000 | 77.096 | 38,919 |
| 2022-04-21 | 74.100 | 76.000 | 74.000 | 76.000 | 73.242 | 21,559 |
| 2022-04-20 | 75.000 | 78.000 | 74.200 | 76.000 | 73.242 | 8,420 |
| 2022-04-19 | 78.500 | 78.500 | 75.000 | 77.900 | 75.073 | 2,418 |
| 2022-04-18 | 75.500 | 78.000 | 75.000 | 77.800 | 74.976 | 3,269 |
| 2022-04-13 | 76.000 | 77.900 | 76.000 | 77.500 | 74.687 | 2,426 |
| 2022-04-12 | 79.800 | 79.800 | 76.000 | 77.800 | 74.976 | 17,784 |
| 2022-04-11 | 70.500 | 79.000 | 70.500 | 77.500 | 74.687 | 129,262 |
| 2022-04-08 | 73.900 | 73.900 | 72.000 | 73.500 | 70.832 | 19,184 |
| 2022-04-07 | 73.500 | 73.500 | 72.000 | 72.200 | 69.579 | 998 |
| 2022-04-06 | 72.800 | 73.000 | 72.800 | 73.000 | 70.350 | 355 |
| 2022-04-05 | 75.700 | 75.700 | 71.000 | 73.200 | 70.543 | 6,141 |
| 2022-04-04 | 74.700 | 75.000 | 71.000 | 74.000 | 71.314 | 32,093 |
| 2022-04-01 | 70.200 | 76.000 | 70.200 | 74.800 | 72.085 | 115,313 |
| 2022-03-31 | 72.000 | 74.000 | 70.500 | 72.000 | 69.387 | 26,630 |
| 2022-03-30 | 72.000 | 72.500 | 71.000 | 72.000 | 69.387 | 26,257 |
| 2022-03-29 | 74.700 | 74.700 | 72.000 | 72.000 | 69.387 | 3,188 |
| 2022-03-28 | 70.700 | 73.800 | 70.600 | 73.000 | 70.350 | 12,672 |
| 2022-03-25 | 68.100 | 75.000 | 68.100 | 74.600 | 71.892 | 106,995 |
| 2022-03-23 | 70.100 | 70.800 | 70.000 | 70.400 | 67.845 | 1,232 |
| 2022-03-22 | 70.900 | 72.000 | 68.700 | 71.100 | 68.519 | 18,164 |
| 2022-03-21 | 70.300 | 71.900 | 68.500 | 70.900 | 68.327 | 53,617 |
| 2022-03-18 | 71.000 | 71.000 | 67.900 | 68.800 | 66.303 | 4,323 |
| 2022-03-17 | 70.500 | 70.800 | 67.000 | 70.600 | 68.038 | 25,225 |
| 2022-03-16 | 68.500 | 70.000 | 66.000 | 68.200 | 65.725 | 26,074 |
| 2022-03-15 | 68.500 | 68.600 | 64.500 | 66.600 | 64.183 | 18,492 |
| 2022-03-14 | 65.100 | 67.500 | 63.800 | 67.300 | 64.857 | 28,850 |
| 2022-03-11 | 67.000 | 67.800 | 65.000 | 67.200 | 64.761 | 12,959 |
| 2022-03-10 | 65.100 | 67.600 | 64.500 | 66.700 | 64.279 | 7,717 |
| 2022-03-09 | 65.700 | 67.800 | 65.000 | 66.000 | 63.605 | 7,676 |
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.