Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 990.00 | 993.00 | 957.00 | 959.00 | 959.00 | 3,484 |
| 2024-02-20 | 1,020.00 | 1,039.50 | 995.00 | 997.50 | 997.50 | 3,753 |
| 2024-02-19 | 1,051.00 | 1,078.00 | 992.00 | 1,033.50 | 1,033.50 | 15,576 |
| 2024-02-16 | 1,106.00 | 1,151.00 | 1,051.00 | 1,058.50 | 1,058.50 | 11,167 |
| 2024-02-15 | 1,064.50 | 1,105.00 | 1,055.00 | 1,085.00 | 1,085.00 | 8,000 |
| 2024-02-14 | 1,025.00 | 1,100.00 | 1,025.00 | 1,052.50 | 1,052.50 | 4,728 |
| 2024-02-09 | 980.00 | 1,110.00 | 980.00 | 1,060.00 | 1,060.00 | 13,685 |
| 2024-02-08 | 1,054.00 | 1,099.00 | 992.00 | 1,006.00 | 1,006.00 | 14,502 |
| 2024-02-07 | 1,075.00 | 1,075.00 | 950.00 | 1,055.00 | 1,055.00 | 9,225 |
| 2024-02-06 | 1,120.00 | 1,136.50 | 1,103.00 | 1,109.00 | 1,109.00 | 5,028 |
| 2024-02-05 | 1,179.00 | 1,220.00 | 1,080.00 | 1,125.00 | 1,125.00 | 11,196 |
| 2024-02-02 | 1,050.00 | 1,220.00 | 1,030.00 | 1,184.50 | 1,184.50 | 30,904 |
| 2024-02-01 | 1,065.00 | 1,095.00 | 1,040.00 | 1,050.00 | 1,050.00 | 12,028 |
| 2024-01-31 | 1,132.00 | 1,132.00 | 1,038.00 | 1,058.50 | 1,058.50 | 9,515 |
| 2024-01-30 | 1,150.00 | 1,150.00 | 1,075.00 | 1,090.00 | 1,090.00 | 9,554 |
| 2024-01-29 | 1,148.50 | 1,175.00 | 1,030.00 | 1,099.50 | 1,099.50 | 12,088 |
| 2024-01-26 | 1,240.00 | 1,249.00 | 1,118.00 | 1,133.50 | 1,133.50 | 25,018 |
| 2024-01-25 | 995.00 | 1,247.00 | 961.00 | 1,197.00 | 1,197.00 | 40,454 |
| 2024-01-24 | 999.00 | 999.00 | 931.00 | 995.00 | 995.00 | 15,634 |
| 2024-01-23 | 1,020.00 | 1,069.00 | 960.00 | 1,010.00 | 1,010.00 | 10,914 |
| 2024-01-22 | 980.00 | 1,062.00 | 980.00 | 1,013.50 | 1,013.50 | 29,934 |
| 2024-01-19 | 940.00 | 970.00 | 910.00 | 967.00 | 967.00 | 8,896 |
| 2024-01-18 | 961.00 | 961.00 | 910.50 | 938.50 | 938.50 | 19,924 |
| 2024-01-17 | 990.50 | 990.50 | 930.00 | 955.00 | 955.00 | 18,279 |
| 2024-01-16 | 1,000.00 | 1,040.00 | 965.50 | 982.50 | 982.50 | 21,220 |
| 2024-01-15 | 909.00 | 980.00 | 890.00 | 963.50 | 963.50 | 15,762 |
| 2024-01-12 | 850.00 | 910.00 | 838.00 | 906.50 | 906.50 | 40,245 |
| 2024-01-11 | 827.00 | 875.00 | 805.00 | 845.50 | 845.50 | 23,486 |
| 2024-01-10 | 800.00 | 825.00 | 780.00 | 801.50 | 801.50 | 23,077 |
| 2024-01-09 | 790.00 | 830.00 | 785.50 | 791.00 | 791.00 | 22,317 |
| 2024-01-08 | 771.50 | 790.00 | 765.00 | 784.50 | 784.50 | 11,836 |
| 2024-01-05 | 778.00 | 778.00 | 766.50 | 771.50 | 771.50 | 9,948 |
| 2024-01-04 | 750.00 | 778.00 | 735.00 | 765.50 | 765.50 | 29,211 |
| 2024-01-03 | 740.00 | 758.50 | 730.00 | 752.00 | 752.00 | 37,992 |
| 2024-01-02 | 780.00 | 780.00 | 710.00 | 718.50 | 718.50 | 3,487 |
| 2023-12-29 | 702.00 | 758.50 | 702.00 | 747.50 | 747.50 | 12,238 |
| 2023-12-28 | 735.00 | 745.00 | 667.00 | 691.50 | 691.50 | 7,530 |
| 2023-12-27 | 737.00 | 742.00 | 715.00 | 725.00 | 725.00 | 7,328 |
| 2023-12-26 | 750.00 | 750.00 | 735.00 | 737.00 | 737.00 | 4,677 |
| 2023-12-22 | 740.00 | 772.50 | 740.00 | 750.00 | 750.00 | 3,885 |
| 2023-12-21 | 732.00 | 780.00 | 715.00 | 751.00 | 751.00 | 6,413 |
| 2023-12-20 | 750.50 | 764.00 | 727.50 | 759.50 | 759.50 | 9,015 |
| 2023-12-19 | 710.50 | 767.00 | 710.50 | 763.50 | 763.50 | 5,622 |
| 2023-12-18 | 725.00 | 740.00 | 689.00 | 716.50 | 716.50 | 4,340 |
| 2023-12-15 | 726.00 | 740.00 | 700.00 | 717.50 | 717.50 | 7,073 |
| 2023-12-14 | 745.00 | 800.00 | 725.00 | 736.50 | 736.50 | 16,017 |
| 2023-12-13 | 770.00 | 800.00 | 732.00 | 747.00 | 747.00 | 12,781 |
| 2023-12-12 | 790.00 | 790.00 | 730.00 | 773.50 | 773.50 | 31,336 |
| 2023-12-11 | 850.00 | 850.00 | 761.00 | 789.50 | 789.50 | 18,166 |
| 2023-12-07 | 835.00 | 860.00 | 780.00 | 825.00 | 825.00 | 44,032 |
| 2023-12-06 | 747.50 | 910.00 | 747.50 | 853.50 | 853.50 | 45,112 |
| 2023-12-05 | 640.00 | 730.00 | 640.00 | 722.00 | 722.00 | 42,482 |
| 2023-12-04 | 610.00 | 628.50 | 600.00 | 623.00 | 623.00 | 8,507 |
| 2023-12-01 | 590.00 | 619.00 | 580.00 | 607.50 | 607.50 | 22,776 |
| 2023-11-30 | 560.00 | 575.00 | 550.00 | 570.00 | 570.00 | 15,708 |
| 2023-11-29 | 550.00 | 590.00 | 550.00 | 569.50 | 569.50 | 6,507 |
| 2023-11-28 | 565.00 | 565.00 | 530.00 | 533.00 | 533.00 | 1,509 |
| 2023-11-27 | 611.00 | 616.00 | 590.00 | 590.00 | 590.00 | 3,536 |
| 2023-11-24 | 590.00 | 620.00 | 589.00 | 610.00 | 610.00 | 10,359 |
| 2023-11-23 | 547.00 | 570.00 | 547.00 | 570.00 | 570.00 | 4,333 |
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.