Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 41.000 | 41.200 | 39.500 | 41.150 | 41.150 | 2,625 |
| 2021-12-06 | 40.750 | 41.250 | 40.750 | 40.900 | 40.900 | 192 |
| 2021-12-03 | 41.400 | 41.400 | 40.750 | 40.750 | 40.750 | 347 |
| 2021-12-02 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 0 |
| 2021-12-01 | 39.800 | 40.950 | 38.100 | 40.500 | 40.500 | 7,801 |
| 2021-11-30 | 36.000 | 40.500 | 36.000 | 39.400 | 39.400 | 5,050 |
| 2021-11-29 | 37.600 | 38.800 | 37.500 | 37.600 | 37.600 | 1,268 |
| 2021-11-26 | 38.500 | 38.500 | 37.000 | 37.600 | 37.600 | 16,605 |
| 2021-11-25 | 39.950 | 39.950 | 39.950 | 39.950 | 39.950 | 338 |
| 2021-11-24 | 38.000 | 40.000 | 38.000 | 39.650 | 39.650 | 2,330 |
| 2021-11-23 | 40.000 | 40.000 | 39.000 | 39.650 | 39.650 | 1,122 |
| 2021-11-19 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 702 |
| 2021-11-18 | 41.000 | 41.000 | 39.000 | 39.700 | 39.700 | 2,415 |
| 2021-11-17 | 40.000 | 41.800 | 40.000 | 40.300 | 40.300 | 3,486 |
| 2021-11-16 | 42.000 | 42.000 | 40.500 | 41.350 | 41.350 | 2,528 |
| 2021-11-15 | 42.200 | 42.200 | 40.500 | 42.000 | 42.000 | 3,602 |
| 2021-11-12 | 43.000 | 43.000 | 40.950 | 41.400 | 41.400 | 15,633 |
| 2021-11-11 | 42.000 | 43.000 | 42.000 | 42.750 | 42.750 | 3,667 |
| 2021-11-10 | 42.000 | 43.000 | 41.500 | 42.700 | 42.700 | 3,243 |
| 2021-11-09 | 42.800 | 42.800 | 41.200 | 42.000 | 42.000 | 26,298 |
| 2021-11-08 | 39.200 | 43.000 | 39.000 | 42.650 | 42.650 | 33,345 |
| 2021-11-05 | 41.100 | 41.100 | 39.000 | 41.000 | 41.000 | 14,556 |
| 2021-11-04 | 39.800 | 40.800 | 39.500 | 40.650 | 40.650 | 15,137 |
| 2021-11-03 | 39.900 | 39.900 | 39.100 | 39.500 | 39.500 | 4,543 |
| 2021-11-02 | 40.100 | 40.100 | 39.300 | 39.400 | 39.400 | 1,245 |
| 2021-11-01 | 41.000 | 41.000 | 39.100 | 40.100 | 40.100 | 14,379 |
| 2021-10-29 | 41.500 | 41.500 | 39.500 | 40.100 | 40.100 | 8,234 |
| 2021-10-28 | 41.700 | 41.700 | 40.950 | 41.000 | 41.000 | 550 |
| 2021-10-27 | 40.250 | 41.400 | 39.500 | 40.500 | 40.500 | 10,850 |
| 2021-10-26 | 42.500 | 42.500 | 40.000 | 41.500 | 41.500 | 53,607 |
| 2021-10-25 | 40.150 | 46.350 | 40.150 | 42.200 | 42.200 | 116,088 |
| 2021-10-22 | 39.300 | 40.000 | 39.300 | 39.950 | 39.950 | 5,160 |
| 2021-10-21 | 39.000 | 39.900 | 39.000 | 39.050 | 39.050 | 420 |
| 2021-10-20 | 39.800 | 40.000 | 39.000 | 39.250 | 39.250 | 9,361 |
← NewerPage 21 of 21 · 1,234 trading days
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.