Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 20 |
| 2026-10-14 | 750.00 | 760.00 | 750.00 | 759.00 | 759.00 | 2,795 |
| 2026-10-13 | 745.00 | 770.00 | 745.00 | 763.00 | 763.00 | 5,795 |
| 2026-10-09 | 743.00 | 790.00 | 741.00 | 766.00 | 766.00 | 2,257 |
| 2026-10-08 | 752.00 | 781.00 | 745.00 | 753.00 | 753.00 | 4,606 |
| 2026-10-07 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | 4,236 |
| 2026-10-06 | 790.00 | 800.00 | 768.00 | 791.00 | 791.00 | 5,425 |
| 2026-10-05 | 788.00 | 812.50 | 784.00 | 810.00 | 810.00 | 2,146 |
| 2026-10-02 | 780.00 | 784.00 | 763.00 | 779.00 | 779.00 | 3,185 |
| 2026-10-01 | 762.00 | 782.00 | 742.00 | 782.00 | 782.00 | 91 |
| 2026-09-30 | 730.00 | 768.00 | 729.00 | 761.00 | 761.00 | 702 |
| 2026-09-29 | 729.00 | 729.00 | 712.00 | 724.00 | 724.00 | 1,328 |
| 2026-09-28 | 761.00 | 765.00 | 710.00 | 733.00 | 733.00 | 26,947 |
| 2026-09-25 | 770.00 | 789.00 | 770.00 | 772.00 | 772.00 | 9,524 |
| 2026-09-24 | 810.00 | 810.00 | 750.00 | 779.00 | 779.00 | 24,799 |
| 2026-09-23 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 3,334 |
| 2026-09-22 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 6,152 |
| 2026-09-21 | 855.00 | 855.00 | 820.00 | 830.00 | 830.00 | 55,729 |
| 2026-09-18 | 830.00 | 850.00 | 812.50 | 835.00 | 835.00 | 17,329 |
| 2026-09-17 | 832.50 | 847.50 | 825.00 | 832.50 | 832.50 | 11,426 |
| 2026-09-16 | 855.00 | 855.00 | 805.00 | 835.00 | 835.00 | 46,892 |
| 2026-09-15 | 845.00 | 855.00 | 820.00 | 837.50 | 837.50 | 1,761 |
| 2026-09-14 | 842.50 | 845.00 | 822.50 | 832.50 | 832.50 | 5,695 |
| 2026-09-11 | 860.00 | 865.00 | 832.50 | 837.50 | 837.50 | 5,267 |
| 2026-09-10 | 825.00 | 860.00 | 822.50 | 850.00 | 850.00 | 65,520 |
| 2026-09-09 | 820.00 | 825.00 | 810.00 | 815.00 | 815.00 | 31,239 |
| 2026-09-08 | 810.00 | 835.00 | 800.00 | 802.50 | 802.50 | 49,268 |
| 2026-09-07 | 798.00 | 840.00 | 780.00 | 825.00 | 825.00 | 36,542 |
| 2026-09-04 | 786.00 | 786.00 | 751.00 | 780.00 | 780.00 | 9,003 |
| 2026-09-03 | 770.00 | 785.00 | 762.00 | 777.00 | 777.00 | 3,258 |
| 2026-09-02 | 753.00 | 770.00 | 753.00 | 760.00 | 760.00 | 30,789 |
| 2026-09-01 | 750.00 | 768.00 | 740.00 | 765.00 | 765.00 | 75,794 |
| 2026-08-31 | 751.00 | 770.00 | 751.00 | 756.00 | 756.00 | 30,124 |
| 2026-08-28 | 765.00 | 774.00 | 760.00 | 761.00 | 761.00 | 14,467 |
| 2026-08-27 | 784.00 | 784.00 | 750.00 | 772.00 | 772.00 | 39,694 |
| 2026-08-26 | 771.00 | 771.00 | 750.00 | 759.00 | 759.00 | 8,820 |
| 2026-08-25 | 759.00 | 763.00 | 740.00 | 749.00 | 749.00 | 91,714 |
| 2026-08-24 | 749.00 | 783.00 | 740.00 | 761.00 | 761.00 | 32,339 |
| 2026-08-21 | 745.00 | 750.00 | 735.00 | 750.00 | 750.00 | 83,277 |
| 2026-08-20 | 750.00 | 751.00 | 741.00 | 742.00 | 742.00 | 14,782 |
| 2026-08-19 | 750.00 | 770.00 | 742.00 | 750.00 | 750.00 | 53,384 |
| 2026-08-18 | 757.00 | 758.00 | 745.00 | 750.00 | 750.00 | 51,333 |
| 2026-08-17 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-08-14 | 761.00 | 785.00 | 760.00 | 760.00 | 760.00 | 58,740 |
| 2026-08-13 | 740.00 | 770.00 | 740.00 | 766.00 | 766.00 | 54,785 |
| 2026-08-12 | 751.00 | 767.00 | 740.00 | 743.00 | 743.00 | 113,218 |
| 2026-08-11 | 761.00 | 770.00 | 760.00 | 760.00 | 760.00 | 176,288 |
| 2026-08-10 | 761.00 | 774.00 | 750.00 | 768.00 | 768.00 | 66,458 |
| 2026-08-07 | 765.00 | 769.00 | 760.00 | 762.00 | 762.00 | 70,514 |
| 2026-08-06 | 774.00 | 777.00 | 765.00 | 765.00 | 765.00 | 84,918 |
| 2026-08-05 | 766.00 | 781.00 | 766.00 | 773.00 | 773.00 | 120,666 |
| 2026-08-04 | 795.00 | 795.00 | 776.00 | 779.00 | 779.00 | 21,544 |
| 2026-08-03 | 770.00 | 792.00 | 770.00 | 792.00 | 792.00 | 338,024 |
| 2026-07-31 | 785.00 | 789.00 | 761.00 | 780.00 | 780.00 | 162,997 |
| 2026-07-30 | 761.00 | 799.00 | 752.00 | 780.00 | 780.00 | 332,650 |
| 2026-07-29 | 761.00 | 780.00 | 750.00 | 760.00 | 760.00 | 147,558 |
| 2026-07-28 | 771.00 | 805.00 | 770.00 | 774.00 | 774.00 | 81,287 |
| 2026-07-27 | 786.00 | 791.00 | 767.00 | 773.00 | 773.00 | 95,745 |
| 2026-07-24 | 786.00 | 786.00 | 741.00 | 779.00 | 779.00 | 199,448 |
| 2026-07-23 | 779.00 | 785.00 | 765.00 | 779.00 | 779.00 | 64,442 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-06 | 1.8750 ARS |
| 2019-10-11 | 2.1875 ARS |
| 2019-09-11 | 0.7436 ARS |
| 2019-08-16 | 4.0625 ARS |
| 2019-05-03 | 4.5397 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.