Grupo Concesionario del Oeste SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	203.50	203.50	187.00	195.00	195.00	1,258
2023-05-29	208.00	208.00	196.00	197.00	197.00	14,617
2023-05-24	209.75	210.00	200.00	207.25	207.25	7,322
2023-05-23	196.00	209.50	195.00	200.00	200.00	6,695
2023-05-22	198.75	210.00	198.00	203.00	203.00	8,341
2023-05-19	196.00	200.00	196.00	198.75	198.75	1,000
2023-05-18	194.00	199.00	185.75	195.25	195.25	5,598
2023-05-17	193.00	193.75	182.00	193.25	193.25	640
2023-05-16	181.00	192.00	170.50	191.50	191.50	4,596
2023-05-15	174.00	181.00	173.50	180.25	180.25	1,530
2023-05-12	178.00	180.00	177.00	179.50	179.50	16,303
2023-05-11	160.25	176.00	160.00	176.00	176.00	3,897
2023-05-10	155.00	166.00	155.00	165.75	165.75	4,543
2023-05-09	154.75	157.00	150.00	157.00	157.00	7,332
2023-05-08	150.00	152.75	148.00	152.75	152.75	20,984
2023-05-05	153.00	153.00	150.50	151.00	151.00	3,250
2023-05-04	156.00	158.00	146.00	150.50	150.50	4,136
2023-05-03	160.00	160.00	150.00	150.00	150.00	3,807
2023-05-02	154.00	156.00	148.50	155.25	155.25	2,612
2023-04-28	153.25	153.25	153.25	153.25	153.25	135
2023-04-27	149.50	159.25	149.00	149.00	149.00	2,585
2023-04-26	140.00	152.50	139.00	149.50	149.50	105,969
2023-04-25	140.00	146.50	140.00	145.75	145.75	25,421
2023-04-24	146.00	146.00	140.00	140.00	140.00	1,879
2023-04-21	142.00	145.00	142.00	143.25	143.25	7,379
2023-04-20	139.25	140.75	138.50	140.25	140.25	4,391
2023-04-19	134.75	139.75	134.00	139.75	139.75	3,197
2023-04-18	136.00	140.00	136.00	140.00	140.00	1,050
2023-04-17	142.00	142.00	136.00	138.00	138.00	3,028
2023-04-14	142.00	142.00	134.00	142.00	142.00	1,955
2023-04-13	139.50	141.50	137.00	141.00	141.00	8,118
2023-04-12	128.00	134.25	128.00	134.25	134.25	10,881
2023-04-11	121.00	129.00	117.00	128.75	128.75	12,871
2023-04-10	118.00	122.00	118.00	121.00	121.00	9,321
2023-04-05	116.00	120.00	115.25	117.75	117.75	28,975
2023-04-04	108.00	114.00	108.00	112.00	112.00	12,263
2023-04-03	115.00	115.00	105.25	107.75	107.75	41,977
2023-03-31	115.00	115.00	111.25	113.50	113.50	7,073
2023-03-30	108.00	115.75	108.00	113.75	113.75	23,024
2023-03-29	107.00	108.00	105.50	108.00	108.00	361
2023-03-28	105.50	106.75	105.50	106.75	106.75	2,196
2023-03-27	101.00	106.50	101.00	105.75	105.75	1,450
2023-03-23	102.00	104.75	102.00	104.75	104.75	350
2023-03-22	101.00	105.00	100.00	104.50	104.50	1,016
2023-03-21	104.00	107.00	103.00	104.00	104.00	264
2023-03-20	104.00	105.00	103.00	104.00	104.00	10,877
2023-03-17	103.00	106.50	103.00	103.25	103.25	42,400
2023-03-16	103.75	107.00	103.00	103.50	103.50	13,271
2023-03-15	100.00	102.25	95.000	102.25	102.25	5,966
2023-03-14	106.75	106.75	102.00	104.25	104.25	10,716
2023-03-13	102.00	108.00	102.00	105.75	105.75	11,513
2023-03-10	109.50	109.50	102.00	107.00	107.00	17,088
2023-03-09	106.00	111.00	105.00	109.00	109.00	79,544
2023-03-08	104.50	109.00	104.50	109.00	109.00	4,278
2023-03-07	104.00	106.00	104.00	104.50	104.50	2,494
2023-03-06	103.75	103.75	103.75	103.75	103.75	5,937
2023-03-03	103.50	103.75	103.50	103.75	103.75	9,554
2023-03-02	101.25	104.00	100.00	104.00	104.00	5,322
2023-03-01	102.00	103.00	101.00	101.00	101.00	15,857
2023-02-28	111.50	111.50	104.00	104.00	104.00	11,761

← NewerPage 15 of 21 · 1,234 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.