Ledesma SAAI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	68.000	68.000	66.000	67.800	65.339	12,164
2022-03-07	67.800	68.400	65.300	67.800	65.339	27,345
2022-03-04	69.900	69.900	67.400	67.800	65.339	3,038
2022-03-03	68.000	70.000	66.700	68.300	65.821	3,794
2022-03-02	66.800	70.000	66.500	66.700	64.279	117,035
2022-02-25	63.500	64.800	63.000	64.800	62.448	5,667
2022-02-24	63.500	63.500	62.000	62.800	60.521	2,988
2022-02-23	67.000	67.000	63.100	64.100	61.773	5,105
2022-02-22	65.700	66.700	64.400	65.900	63.508	5,922
2022-02-21	66.000	66.000	64.300	65.400	63.026	4,452
2022-02-18	65.000	65.900	64.000	65.200	62.834	2,817
2022-02-17	63.400	67.000	62.000	65.500	63.123	75,818
2022-02-16	63.600	63.600	60.500	61.800	59.557	31,074
2022-02-15	64.700	65.000	61.000	61.500	59.268	6,008
2022-02-14	64.500	64.500	61.700	62.800	60.521	1,631
2022-02-11	64.000	64.700	62.000	64.500	62.159	56,786
2022-02-10	60.000	64.000	59.800	63.000	60.713	53,021
2022-02-09	60.700	60.700	59.700	59.700	57.533	2,473
2022-02-08	60.000	60.700	59.700	59.700	57.533	8,854
2022-02-07	58.500	60.000	58.100	59.800	57.630	24,024
2022-02-04	58.800	60.000	58.000	59.000	56.859	20,918
2022-02-03	58.600	59.900	57.700	57.700	55.606	17,994
2022-02-02	58.900	58.900	57.800	58.000	55.895	46,271
2022-02-01	57.500	59.100	57.500	58.300	56.184	59,519
2022-01-31	59.000	59.000	56.000	58.300	56.184	13,934
2022-01-28	58.000	59.000	58.000	58.300	56.184	54,572
2022-01-27	57.600	59.000	56.200	56.800	54.738	33,745
2022-01-26	58.000	58.000	56.000	57.400	55.317	6,220
2022-01-25	58.500	58.500	54.100	56.900	54.835	94,563
2022-01-24	56.300	57.000	55.000	57.000	54.931	87,387
2022-01-21	58.500	58.900	56.000	57.100	55.028	16,127
2022-01-20	59.900	59.900	57.000	58.100	55.991	69,378
2022-01-19	60.000	61.200	59.000	59.300	57.148	16,443
2022-01-18	60.800	61.400	59.500	60.100	57.919	14,547
2022-01-17	61.000	61.400	60.500	61.300	59.075	6,528
2022-01-14	61.100	61.800	59.100	61.000	58.786	18,049
2022-01-13	62.500	63.500	60.000	60.500	58.304	34,500
2022-01-12	61.700	63.400	61.700	62.500	60.232	7,551
2022-01-11	67.400	67.500	61.900	63.200	60.906	19,314
2022-01-10	67.900	67.900	65.000	66.000	63.605	4,285
2022-01-07	67.800	67.900	65.300	66.500	64.086	13,766
2022-01-06	67.500	67.900	66.000	66.600	64.183	1,423
2022-01-05	66.900	67.000	65.500	66.200	63.797	12,022
2022-01-04	67.500	67.500	66.400	66.400	63.990	1,837
2022-01-03	67.000	67.900	66.100	67.000	64.568	4,687
2021-12-30	67.700	69.000	67.100	67.900	65.436	2,349
2021-12-29	69.300	69.300	66.500	68.000	65.532	2,100
2021-12-28	68.800	69.800	66.000	66.700	64.279	2,675
2021-12-27	66.500	69.500	65.300	67.000	64.568	8,256
2021-12-23	67.500	67.900	65.300	66.400	63.990	4,564
2021-12-22	66.700	66.700	65.500	66.000	63.605	1,109
2021-12-21	65.500	66.400	65.100	66.200	63.797	5,052
2021-12-20	66.000	66.000	65.000	65.300	62.930	4,423
2021-12-17	64.700	67.000	63.000	66.800	64.375	34,404
2021-12-16	62.500	65.000	61.800	64.900	62.544	154,044
2021-12-15	62.000	62.000	61.000	61.500	59.268	136,959
2021-12-14	62.000	62.100	61.000	61.300	59.075	1,690
2021-12-13	62.000	62.500	60.600	61.600	59.364	3,261
2021-12-10	63.400	63.400	61.800	62.000	59.750	35,496
2021-12-09	66.500	66.500	61.500	64.400	62.063	2,817

← NewerPage 20 of 21 · 1,238 trading daysOlder →

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.