Grupo Concesionario del Oeste SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	107.00	110.00	107.00	108.25	108.25	10,961
2023-02-24	111.75	112.00	111.75	112.00	112.00	2,000
2023-02-23	110.00	114.75	110.00	110.00	110.00	350
2023-02-22	109.00	109.00	105.50	105.50	105.50	11,150
2023-02-17	105.75	109.00	105.00	107.00	107.00	3,956
2023-02-16	114.75	115.00	107.00	110.00	110.00	4,535
2023-02-15	114.75	114.75	111.75	112.00	112.00	775
2023-02-14	116.50	116.50	111.00	115.00	115.00	1,636
2023-02-13	107.50	107.50	107.50	107.50	107.50	81
2023-02-10	110.00	110.00	110.00	110.00	110.00	0
2023-02-09	112.00	115.00	110.00	110.00	110.00	3,770
2023-02-08	111.00	115.00	111.00	111.00	111.00	1,403
2023-02-07	115.00	117.00	108.50	109.50	109.50	1,210
2023-02-06	103.50	114.00	103.50	113.50	113.50	11,725
2023-02-03	105.00	106.75	100.00	102.00	102.00	14,884
2023-02-02	111.00	112.00	105.00	106.00	106.00	5,598
2023-02-01	110.50	110.75	110.00	110.00	110.00	5,540
2023-01-31	111.50	112.00	110.25	110.25	110.25	3,565
2023-01-30	115.00	115.00	112.00	112.00	112.00	1,220
2023-01-27	112.00	112.75	111.25	111.25	111.25	964
2023-01-26	113.00	114.00	106.00	113.75	113.75	35,945
2023-01-25	110.00	114.00	110.00	114.00	114.00	1,437
2023-01-24	110.50	110.50	102.00	107.00	107.00	2,967
2023-01-23	109.50	110.00	109.00	110.00	110.00	3,057
2023-01-20	105.50	109.00	105.50	109.00	109.00	2,033
2023-01-19	108.75	108.75	107.00	107.00	107.00	289
2023-01-18	110.25	110.25	108.50	109.00	109.00	7,473
2023-01-17	114.75	118.00	114.00	115.00	115.00	2,401
2023-01-16	115.00	116.50	113.50	115.00	115.00	2,453
2023-01-13	111.25	116.50	111.25	116.50	116.50	1,800
2023-01-12	117.00	117.00	115.50	117.00	117.00	846
2023-01-11	114.00	115.00	114.00	115.00	115.00	6,499
2023-01-10	113.75	113.75	111.00	113.00	113.00	1,362
2023-01-09	113.00	113.00	107.00	112.00	112.00	10,931
2023-01-06	120.00	120.00	115.00	115.00	115.00	5,153
2023-01-05	122.50	122.50	115.00	120.00	120.00	4,804
2023-01-04	114.25	118.25	114.00	117.50	117.50	5,629
2023-01-03	116.00	116.00	110.00	113.75	113.75	2,651
2023-01-02	105.00	116.00	105.00	114.00	114.00	12,295
2022-12-30	101.00	103.00	101.00	103.00	103.00	150
2022-12-29	101.00	105.00	100.00	105.00	105.00	14,640
2022-12-28	100.00	105.00	100.00	102.00	102.00	6,458
2022-12-27	95.000	100.00	95.000	96.500	96.500	13,718
2022-12-26	94.500	96.000	94.500	96.000	96.000	1,727
2022-12-23	94.000	94.000	94.000	94.000	94.000	600
2022-12-22	94.300	95.000	93.000	95.000	95.000	7,684
2022-12-21	94.000	94.000	91.000	92.500	92.500	8,168
2022-12-20	90.000	91.000	90.000	91.000	91.000	3,093
2022-12-19	87.000	89.400	85.000	89.000	89.000	2,883
2022-12-16	87.100	87.100	85.000	85.000	85.000	17,172
2022-12-15	86.500	86.500	84.400	86.200	86.200	3,400
2022-12-14	84.000	86.000	81.000	85.000	85.000	28,582
2022-12-13	82.500	85.900	80.000	85.900	85.900	27,587
2022-12-12	83.000	83.500	79.500	81.000	81.000	13,382
2022-12-07	81.900	84.000	76.000	83.500	83.500	16,250
2022-12-06	76.000	78.000	76.000	78.000	78.000	12,777
2022-12-05	80.000	80.800	77.000	77.000	77.000	12,844
2022-12-02	72.000	79.500	70.000	79.500	79.500	8,946
2022-12-01	65.000	69.500	65.000	69.500	69.500	5,287
2022-11-30	64.800	64.800	64.800	64.800	64.800	111

← NewerPage 16 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.