Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1,010.00 | 1,040.00 | 1,002.00 | 1,023.00 | 1,023.00 | 16,495 |
| 2024-05-21 | 1,025.00 | 1,037.00 | 1,001.00 | 1,011.50 | 1,011.50 | 39,522 |
| 2024-05-20 | 1,025.00 | 1,025.00 | 1,000.00 | 1,013.00 | 1,013.00 | 6,112 |
| 2024-05-17 | 1,044.00 | 1,059.00 | 1,001.00 | 1,014.50 | 1,014.50 | 1,740 |
| 2024-05-16 | 1,033.00 | 1,061.00 | 1,013.00 | 1,015.00 | 1,015.00 | 13,753 |
| 2024-05-15 | 1,035.00 | 1,035.00 | 1,008.50 | 1,018.50 | 1,018.50 | 6,981 |
| 2024-05-14 | 1,050.00 | 1,050.00 | 996.00 | 1,022.00 | 1,022.00 | 30,357 |
| 2024-05-13 | 1,048.00 | 1,070.00 | 985.00 | 1,038.50 | 1,038.50 | 8,894 |
| 2024-05-10 | 1,061.00 | 1,075.00 | 1,020.00 | 1,026.50 | 1,026.50 | 26,655 |
| 2024-05-09 | 1,035.00 | 1,035.00 | 982.00 | 1,016.50 | 1,016.50 | 7,302 |
| 2024-05-08 | 1,079.50 | 1,079.50 | 1,020.00 | 1,040.00 | 1,040.00 | 8,766 |
| 2024-05-07 | 1,051.00 | 1,090.00 | 1,020.00 | 1,056.00 | 1,056.00 | 6,414 |
| 2024-05-06 | 1,074.00 | 1,079.00 | 1,035.00 | 1,070.00 | 1,070.00 | 6,549 |
| 2024-05-03 | 1,010.00 | 1,090.00 | 1,010.00 | 1,050.00 | 1,050.00 | 8,211 |
| 2024-05-02 | 1,006.00 | 1,153.00 | 1,006.00 | 1,030.00 | 1,030.00 | 24,843 |
| 2024-04-30 | 996.00 | 1,040.00 | 986.00 | 1,019.50 | 1,019.50 | 66,657 |
| 2024-04-29 | 1,031.00 | 1,036.50 | 1,010.00 | 1,020.00 | 1,020.00 | 6,033 |
| 2024-04-26 | 1,048.50 | 1,060.00 | 1,027.00 | 1,045.50 | 1,045.50 | 6,996 |
| 2024-04-25 | 1,089.50 | 1,089.50 | 1,025.00 | 1,027.00 | 1,027.00 | 5,693 |
| 2024-04-24 | 1,020.00 | 1,062.00 | 1,010.00 | 1,040.00 | 1,040.00 | 5,334 |
| 2024-04-23 | 1,094.00 | 1,094.00 | 1,042.00 | 1,048.00 | 1,048.00 | 11,633 |
| 2024-04-22 | 1,076.00 | 1,099.00 | 1,068.50 | 1,078.50 | 1,078.50 | 4,371 |
| 2024-04-19 | 1,050.00 | 1,074.00 | 1,020.00 | 1,068.00 | 1,068.00 | 10,244 |
| 2024-04-18 | 1,001.00 | 1,059.00 | 989.00 | 1,002.00 | 1,002.00 | 4,062 |
| 2024-04-17 | 1,012.00 | 1,079.50 | 1,012.00 | 1,031.50 | 1,031.50 | 2,921 |
| 2024-04-16 | 986.00 | 1,054.50 | 985.00 | 1,042.00 | 1,042.00 | 5,164 |
| 2024-04-15 | 1,117.00 | 1,117.00 | 980.00 | 1,034.00 | 1,034.00 | 4,582 |
| 2024-04-12 | 1,116.00 | 1,170.00 | 1,050.00 | 1,093.00 | 1,093.00 | 10,377 |
| 2024-04-11 | 1,114.50 | 1,182.00 | 1,079.00 | 1,114.50 | 1,114.50 | 2,044 |
| 2024-04-10 | 1,115.00 | 1,129.00 | 1,090.00 | 1,114.50 | 1,114.50 | 8,478 |
| 2024-04-09 | 1,143.00 | 1,155.00 | 1,052.00 | 1,114.50 | 1,114.50 | 9,632 |
| 2024-04-08 | 1,066.00 | 1,176.00 | 1,065.00 | 1,144.00 | 1,144.00 | 25,913 |
| 2024-04-05 | 1,084.00 | 1,089.00 | 1,030.00 | 1,071.00 | 1,071.00 | 16,833 |
| 2024-04-04 | 1,126.00 | 1,150.00 | 1,052.00 | 1,058.50 | 1,058.50 | 11,382 |
| 2024-04-03 | 1,050.00 | 1,145.00 | 1,050.00 | 1,126.50 | 1,126.50 | 18,314 |
| 2024-03-27 | 1,025.50 | 1,085.00 | 990.00 | 1,070.50 | 1,070.50 | 2,973 |
| 2024-03-26 | 1,050.00 | 1,080.00 | 1,005.00 | 1,051.50 | 1,051.50 | 10,052 |
| 2024-03-25 | 1,077.00 | 1,110.00 | 1,034.00 | 1,037.00 | 1,037.00 | 8,536 |
| 2024-03-22 | 1,107.00 | 1,135.00 | 1,071.00 | 1,074.00 | 1,074.00 | 5,766 |
| 2024-03-21 | 1,139.00 | 1,210.00 | 1,115.00 | 1,122.00 | 1,122.00 | 8,538 |
| 2024-03-20 | 1,075.00 | 1,147.00 | 1,069.00 | 1,140.00 | 1,140.00 | 14,097 |
| 2024-03-19 | 1,150.00 | 1,150.00 | 1,001.00 | 1,117.00 | 1,117.00 | 7,631 |
| 2024-03-18 | 1,050.00 | 1,101.00 | 1,045.00 | 1,100.00 | 1,100.00 | 19,002 |
| 2024-03-15 | 1,029.00 | 1,095.00 | 982.00 | 1,092.00 | 1,092.00 | 11,614 |
| 2024-03-14 | 1,135.00 | 1,135.00 | 995.00 | 1,001.50 | 1,001.50 | 4,078 |
| 2024-03-13 | 1,020.00 | 1,135.00 | 980.00 | 1,096.00 | 1,096.00 | 12,887 |
| 2024-03-12 | 940.00 | 1,050.00 | 940.00 | 1,040.00 | 1,040.00 | 14,645 |
| 2024-03-11 | 950.00 | 956.00 | 860.00 | 915.00 | 915.00 | 9,575 |
| 2024-03-08 | 935.00 | 964.00 | 902.00 | 940.00 | 940.00 | 2,961 |
| 2024-03-07 | 950.00 | 960.00 | 920.00 | 930.00 | 930.00 | 16,164 |
| 2024-03-06 | 900.00 | 915.00 | 900.00 | 913.50 | 913.50 | 4,098 |
| 2024-03-05 | 1,018.00 | 1,085.00 | 910.00 | 920.00 | 920.00 | 6,647 |
| 2024-03-04 | 1,000.00 | 1,125.00 | 960.00 | 993.00 | 993.00 | 6,557 |
| 2024-03-01 | 969.00 | 990.00 | 959.00 | 970.00 | 970.00 | 5,002 |
| 2024-02-29 | 950.00 | 960.00 | 910.00 | 926.50 | 926.50 | 4,555 |
| 2024-02-28 | 955.00 | 957.00 | 900.00 | 921.00 | 921.00 | 9,352 |
| 2024-02-27 | 1,011.00 | 1,011.00 | 923.50 | 957.00 | 957.00 | 3,752 |
| 2024-02-26 | 1,095.00 | 1,149.00 | 1,010.00 | 1,022.00 | 1,022.00 | 4,968 |
| 2024-02-23 | 991.00 | 1,080.00 | 990.00 | 1,045.50 | 1,045.50 | 5,216 |
| 2024-02-22 | 975.00 | 989.00 | 955.00 | 968.00 | 968.00 | 4,457 |
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.