Grupo Concesionario del Oeste SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	64.800	64.800	64.800	64.800	64.800	111
2022-11-29	65.900	65.900	63.500	64.000	64.000	5,595
2022-11-28	63.500	63.600	63.500	63.600	63.600	2,523
2022-11-25	63.500	63.500	63.500	63.500	63.500	26,595
2022-11-24	63.500	64.000	63.500	64.000	64.000	42,763
2022-11-23	63.500	66.900	63.500	66.900	66.900	7,632
2022-11-22	63.500	64.200	63.500	63.500	63.500	30,050
2022-11-18	64.000	64.000	63.500	64.000	64.000	19,070
2022-11-17	65.000	65.000	63.000	63.000	63.000	1,764
2022-11-16	63.000	65.000	62.000	63.000	63.000	8,738
2022-11-15	64.000	65.000	59.900	64.700	64.700	7,659
2022-11-14	61.800	61.800	61.800	61.800	61.800	216
2022-11-11	62.300	63.100	62.300	62.300	62.300	2,479
2022-11-10	65.000	65.000	62.000	63.100	63.100	3,486
2022-11-09	65.500	65.500	65.500	65.500	65.500	54
2022-11-08	65.000	67.000	65.000	67.000	67.000	7,657
2022-11-07	70.200	70.200	68.300	68.300	68.300	1,243
2022-11-04	67.500	67.500	64.000	67.500	67.500	39,459
2022-11-03	66.000	68.900	66.000	67.500	67.500	16,683
2022-11-02	66.000	70.000	66.000	66.000	66.000	12,734
2022-11-01	67.900	68.500	65.000	67.100	67.100	7,037
2022-10-31	65.000	66.000	63.000	65.800	65.800	11,668
2022-10-28	65.000	65.000	65.000	65.000	65.000	100
2022-10-27	63.500	63.500	60.200	63.500	63.500	6,594
2022-10-26	64.000	64.000	61.100	63.500	63.500	444
2022-10-25	65.000	67.000	65.000	65.000	65.000	35,564
2022-10-24	63.100	65.500	62.900	65.000	65.000	10,799
2022-10-21	63.100	63.100	63.100	63.100	63.100	129
2022-10-20	61.000	64.000	61.000	63.100	63.100	758
2022-10-19	62.000	62.000	62.000	62.000	62.000	160
2022-10-18	63.900	63.900	60.000	62.900	62.900	5,141
2022-10-17	64.500	64.500	62.000	63.900	63.900	2,082
2022-10-14	61.500	64.500	61.500	62.100	62.100	360
2022-10-13	64.500	64.500	64.500	64.500	64.500	100
2022-10-12	63.900	63.900	63.700	63.700	63.700	254
2022-10-11	65.900	65.900	65.900	65.900	65.900	0
2022-10-06	66.000	67.500	62.600	65.900	65.900	1,980
2022-10-05	65.000	67.000	65.000	66.400	66.400	1,257
2022-10-04	68.900	68.900	64.900	66.000	66.000	2,500
2022-10-03	62.000	66.000	62.000	66.000	66.000	559
2022-09-30	64.000	65.000	63.000	64.000	64.000	4,156
2022-09-29	58.500	63.000	58.000	63.000	63.000	2,836
2022-09-28	60.000	60.000	55.600	58.500	58.500	44,277
2022-09-27	61.200	61.200	59.000	59.000	59.000	9,423
2022-09-26	66.000	66.000	61.100	62.000	62.000	4,865
2022-09-23	70.000	70.000	66.500	67.200	67.200	2,607
2022-09-22	68.000	72.900	67.300	72.100	72.100	4,101
2022-09-21	72.000	72.000	70.000	70.100	70.100	1,170
2022-09-20	75.500	76.000	73.800	73.900	73.900	7,039
2022-09-19	75.800	76.100	73.200	73.200	73.200	5,456
2022-09-16	72.500	75.800	68.500	74.900	74.900	26,845
2022-09-15	88.400	88.400	66.500	72.400	72.400	39,054
2022-09-14	90.000	93.500	90.000	93.000	93.000	80,465
2022-09-13	92.000	92.000	90.000	91.900	91.900	4,490
2022-09-12	93.900	93.900	91.000	92.100	92.100	4,300
2022-09-09	92.000	94.100	88.000	93.900	93.900	11,083
2022-09-08	90.000	94.600	86.100	92.000	92.000	8,374
2022-09-07	90.000	91.800	90.000	91.100	91.100	6,314
2022-09-06	90.000	92.000	87.800	91.500	91.500	2,876
2022-09-05	88.000	92.000	84.000	92.000	92.000	4,329

← NewerPage 17 of 21 · 1,238 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.