Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 522.00 | 589.00 | 522.00 | 559.00 | 559.00 | 16,673 |
| 2023-11-21 | 432.00 | 540.00 | 432.00 | 519.50 | 519.50 | 7,924 |
| 2023-11-17 | 430.00 | 440.00 | 430.00 | 431.00 | 431.00 | 3,127 |
| 2023-11-16 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 1,087 |
| 2023-11-15 | 450.00 | 450.00 | 431.50 | 444.50 | 444.50 | 2,688 |
| 2023-11-14 | 451.00 | 451.00 | 430.00 | 450.00 | 450.00 | 3,685 |
| 2023-11-13 | 474.00 | 474.00 | 456.00 | 468.00 | 468.00 | 100 |
| 2023-11-10 | 435.00 | 460.00 | 435.00 | 454.50 | 454.50 | 7,606 |
| 2023-11-09 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | 0 |
| 2023-11-08 | 429.00 | 435.00 | 429.00 | 432.50 | 432.50 | 117 |
| 2023-11-07 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,084 |
| 2023-11-06 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 0 |
| 2023-11-03 | 441.00 | 443.00 | 440.00 | 440.00 | 440.00 | 1,005 |
| 2023-11-02 | 443.00 | 443.00 | 440.00 | 440.00 | 440.00 | 12,785 |
| 2023-11-01 | 439.00 | 459.50 | 430.00 | 443.00 | 443.00 | 3,323 |
| 2023-10-31 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | 128 |
| 2023-10-30 | 455.00 | 455.00 | 445.00 | 445.00 | 445.00 | 1,733 |
| 2023-10-27 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1,317 |
| 2023-10-26 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2023-10-25 | 432.00 | 464.00 | 432.00 | 452.00 | 452.00 | 1,411 |
| 2023-10-24 | 470.00 | 470.00 | 445.00 | 449.50 | 449.50 | 810 |
| 2023-10-23 | 459.00 | 470.00 | 430.00 | 450.00 | 450.00 | 12,158 |
| 2023-10-20 | 461.00 | 488.00 | 449.50 | 488.00 | 488.00 | 14,831 |
| 2023-10-19 | 470.00 | 475.00 | 461.50 | 463.50 | 463.50 | 2,144 |
| 2023-10-18 | 475.00 | 480.00 | 450.00 | 475.50 | 475.50 | 16,673 |
| 2023-10-17 | 459.00 | 472.00 | 450.00 | 464.50 | 464.50 | 37,111 |
| 2023-10-12 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 2,538 |
| 2023-10-11 | 453.00 | 453.00 | 440.00 | 440.00 | 440.00 | 1,584 |
| 2023-10-10 | 422.50 | 460.00 | 422.50 | 453.00 | 453.00 | 7,025 |
| 2023-10-09 | 422.50 | 435.00 | 414.00 | 426.00 | 426.00 | 4,391 |
| 2023-10-06 | 415.00 | 435.00 | 410.00 | 422.50 | 422.50 | 6,770 |
| 2023-10-05 | 375.50 | 425.00 | 375.00 | 421.00 | 421.00 | 5,546 |
| 2023-10-04 | 349.00 | 380.00 | 347.00 | 375.50 | 375.50 | 4,095 |
| 2023-10-03 | 347.00 | 350.00 | 340.00 | 349.00 | 349.00 | 9,352 |
| 2023-10-02 | 350.00 | 350.50 | 347.00 | 347.00 | 347.00 | 2,183 |
| 2023-09-29 | 350.00 | 355.00 | 345.00 | 347.50 | 347.50 | 3,627 |
| 2023-09-28 | 338.00 | 352.00 | 332.00 | 351.00 | 351.00 | 12,583 |
| 2023-09-27 | 332.00 | 355.00 | 332.00 | 332.00 | 332.00 | 6,450 |
| 2023-09-26 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 6,321 |
| 2023-09-25 | 338.00 | 338.50 | 338.00 | 338.00 | 338.00 | 3,190 |
| 2023-09-22 | 338.00 | 344.50 | 325.00 | 338.00 | 338.00 | 14,955 |
| 2023-09-21 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 725 |
| 2023-09-20 | 350.00 | 350.00 | 335.00 | 345.00 | 345.00 | 22,455 |
| 2023-09-19 | 350.00 | 350.00 | 332.00 | 345.00 | 345.00 | 15,405 |
| 2023-09-18 | 339.00 | 350.00 | 338.00 | 347.00 | 347.00 | 12,551 |
| 2023-09-15 | 339.00 | 345.00 | 325.00 | 339.00 | 339.00 | 6,600 |
| 2023-09-14 | 339.50 | 345.00 | 339.00 | 343.50 | 343.50 | 1,857 |
| 2023-09-13 | 332.00 | 340.00 | 330.00 | 337.50 | 337.50 | 4,455 |
| 2023-09-12 | 292.00 | 328.00 | 292.00 | 326.50 | 326.50 | 6,004 |
| 2023-09-11 | 323.50 | 323.50 | 285.00 | 299.00 | 299.00 | 22,378 |
| 2023-09-08 | 337.00 | 340.00 | 323.50 | 323.50 | 323.50 | 1,316 |
| 2023-09-07 | 340.00 | 355.50 | 336.50 | 339.00 | 339.00 | 2,642 |
| 2023-09-06 | 348.00 | 354.00 | 348.00 | 348.50 | 348.50 | 856 |
| 2023-09-05 | 365.00 | 365.00 | 340.50 | 348.00 | 348.00 | 2,320 |
| 2023-09-04 | 370.50 | 370.50 | 360.50 | 370.50 | 370.50 | 1,860 |
| 2023-09-01 | 379.00 | 379.00 | 370.00 | 370.00 | 370.00 | 1,626 |
| 2023-08-31 | 401.00 | 401.00 | 360.00 | 370.50 | 370.50 | 23,854 |
| 2023-08-30 | 425.00 | 425.00 | 400.50 | 401.00 | 401.00 | 3,180 |
| 2023-08-29 | 365.00 | 430.00 | 365.00 | 416.00 | 416.00 | 24,881 |
| 2023-08-28 | 355.00 | 382.00 | 350.00 | 361.50 | 361.50 | 9,067 |
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.