Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 320.00 | 355.00 | 320.00 | 354.00 | 354.00 | 22,540 |
| 2023-08-24 | 316.00 | 325.00 | 309.00 | 320.50 | 320.50 | 4,020 |
| 2023-08-23 | 308.00 | 316.00 | 303.00 | 316.00 | 316.00 | 5,376 |
| 2023-08-22 | 300.00 | 303.50 | 285.00 | 303.00 | 303.00 | 9,483 |
| 2023-08-18 | 311.00 | 311.00 | 300.00 | 303.50 | 303.50 | 998 |
| 2023-08-17 | 295.00 | 313.00 | 295.00 | 310.50 | 310.50 | 4,873 |
| 2023-08-16 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 6,878 |
| 2023-08-15 | 270.00 | 280.00 | 264.00 | 276.00 | 276.00 | 4,975 |
| 2023-08-14 | 250.00 | 271.00 | 250.00 | 269.00 | 269.00 | 5,358 |
| 2023-08-11 | 245.00 | 252.00 | 245.00 | 251.00 | 251.00 | 9,277 |
| 2023-08-10 | 240.50 | 247.00 | 240.50 | 246.25 | 246.25 | 3,012 |
| 2023-08-09 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 5,680 |
| 2023-08-08 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 8,324 |
| 2023-08-07 | 239.00 | 240.00 | 235.00 | 240.00 | 240.00 | 2,561 |
| 2023-08-04 | 245.00 | 245.00 | 236.00 | 238.75 | 238.75 | 4,857 |
| 2023-08-03 | 230.00 | 238.00 | 226.00 | 238.00 | 238.00 | 10,054 |
| 2023-08-02 | 246.50 | 250.00 | 220.00 | 240.00 | 240.00 | 10,069 |
| 2023-08-01 | 252.50 | 252.50 | 237.00 | 237.50 | 237.50 | 11,614 |
| 2023-07-31 | 249.00 | 252.50 | 248.00 | 250.00 | 250.00 | 3,896 |
| 2023-07-28 | 230.00 | 250.00 | 230.00 | 248.25 | 248.25 | 7,506 |
| 2023-07-27 | 230.50 | 230.50 | 230.00 | 230.00 | 230.00 | 797 |
| 2023-07-26 | 236.00 | 236.00 | 230.00 | 230.50 | 230.50 | 4,793 |
| 2023-07-25 | 236.00 | 236.00 | 223.00 | 230.00 | 230.00 | 1,228 |
| 2023-07-24 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 1,357 |
| 2023-07-21 | 223.00 | 230.00 | 223.00 | 230.00 | 230.00 | 4,362 |
| 2023-07-20 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | 5,823 |
| 2023-07-19 | 220.00 | 224.75 | 220.00 | 221.75 | 221.75 | 1,245 |
| 2023-07-18 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 21,804 |
| 2023-07-17 | 220.25 | 220.50 | 220.00 | 220.25 | 220.25 | 269 |
| 2023-07-14 | 219.50 | 220.25 | 214.00 | 220.25 | 220.25 | 5,358 |
| 2023-07-13 | 217.00 | 220.50 | 217.00 | 220.00 | 220.00 | 3,845 |
| 2023-07-12 | 220.00 | 222.00 | 214.75 | 217.50 | 217.50 | 5,023 |
| 2023-07-11 | 212.00 | 218.00 | 208.75 | 217.00 | 217.00 | 23,843 |
| 2023-07-10 | 215.25 | 215.25 | 210.00 | 212.00 | 212.00 | 8,229 |
| 2023-07-07 | 212.00 | 217.00 | 208.75 | 215.25 | 215.25 | 5,869 |
| 2023-07-06 | 220.00 | 220.00 | 217.00 | 217.50 | 217.50 | 4,785 |
| 2023-07-05 | 215.25 | 220.50 | 215.00 | 220.00 | 220.00 | 4,485 |
| 2023-07-04 | 218.25 | 220.00 | 218.25 | 219.00 | 219.00 | 3,465 |
| 2023-07-03 | 215.00 | 221.00 | 213.00 | 218.25 | 218.25 | 7,845 |
| 2023-06-30 | 222.75 | 222.75 | 211.50 | 215.00 | 215.00 | 2,198 |
| 2023-06-29 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | 2,009 |
| 2023-06-28 | 210.50 | 217.00 | 210.00 | 215.50 | 215.50 | 4,188 |
| 2023-06-27 | 214.75 | 216.50 | 210.00 | 214.50 | 214.50 | 9,797 |
| 2023-06-26 | 202.00 | 212.00 | 202.00 | 211.00 | 211.00 | 9,472 |
| 2023-06-23 | 210.00 | 217.00 | 210.00 | 210.25 | 210.25 | 4,807 |
| 2023-06-22 | 212.00 | 220.00 | 205.25 | 210.00 | 210.00 | 13,720 |
| 2023-06-21 | 210.00 | 215.00 | 203.00 | 212.50 | 212.50 | 8,265 |
| 2023-06-16 | 203.00 | 206.00 | 203.00 | 204.75 | 204.75 | 2,229 |
| 2023-06-15 | 202.00 | 205.00 | 197.00 | 204.25 | 204.25 | 3,471 |
| 2023-06-14 | 201.00 | 201.00 | 199.00 | 199.25 | 199.25 | 1,413 |
| 2023-06-13 | 203.00 | 203.00 | 200.00 | 200.25 | 200.25 | 1,142 |
| 2023-06-12 | 206.00 | 206.25 | 200.50 | 202.00 | 202.00 | 1,226 |
| 2023-06-09 | 200.25 | 208.50 | 200.25 | 206.25 | 206.25 | 445 |
| 2023-06-08 | 210.00 | 210.00 | 204.00 | 206.75 | 206.75 | 150 |
| 2023-06-07 | 206.00 | 215.00 | 205.00 | 210.00 | 210.00 | 4,116 |
| 2023-06-06 | 205.50 | 208.00 | 205.00 | 206.50 | 206.50 | 19,034 |
| 2023-06-05 | 205.50 | 205.50 | 202.75 | 203.75 | 203.75 | 1,680 |
| 2023-06-02 | 203.00 | 205.50 | 195.50 | 198.00 | 198.00 | 2,377 |
| 2023-06-01 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 816 |
| 2023-05-31 | 195.00 | 203.50 | 190.00 | 200.00 | 200.00 | 1,283 |
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.