Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 750.00 | 755.00 | 741.00 | 747.00 | 747.00 | 11,441 |
| 2026-04-28 | 760.00 | 775.00 | 757.00 | 758.00 | 758.00 | 5,691 |
| 2026-04-27 | 741.00 | 760.00 | 741.00 | 755.00 | 755.00 | 23,104 |
| 2026-04-24 | 751.00 | 760.00 | 751.00 | 753.00 | 753.00 | 43,201 |
| 2026-04-23 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | 203,236 |
| 2026-04-22 | 784.00 | 790.00 | 750.00 | 772.00 | 772.00 | 204,144 |
| 2026-04-21 | 795.00 | 800.00 | 785.00 | 788.00 | 788.00 | 74,795 |
| 2026-04-20 | 830.00 | 830.00 | 787.00 | 793.00 | 793.00 | 30,816 |
| 2026-04-17 | 785.00 | 820.00 | 780.00 | 796.00 | 796.00 | 69,583 |
| 2026-04-16 | 776.00 | 835.00 | 770.00 | 799.00 | 799.00 | 148,598 |
| 2026-04-15 | 775.00 | 786.00 | 770.00 | 777.00 | 777.00 | 67,176 |
| 2026-04-14 | 765.00 | 795.00 | 765.00 | 775.00 | 775.00 | 189,592 |
| 2026-04-13 | 760.00 | 797.00 | 750.00 | 775.00 | 775.00 | 28,061 |
| 2026-04-10 | 782.00 | 782.00 | 755.00 | 756.00 | 756.00 | 162,932 |
| 2026-04-09 | 784.00 | 789.00 | 765.00 | 781.00 | 781.00 | 107,508 |
| 2026-04-08 | 790.00 | 795.00 | 760.00 | 774.00 | 774.00 | 30,740 |
| 2026-04-07 | 785.00 | 795.00 | 770.00 | 772.00 | 772.00 | 78,457 |
| 2026-04-06 | 805.00 | 810.00 | 788.00 | 805.00 | 805.00 | 32,000 |
| 2026-04-01 | 783.00 | 830.00 | 782.00 | 805.00 | 805.00 | 51,992 |
| 2026-03-31 | 779.00 | 810.00 | 779.00 | 798.00 | 798.00 | 25,955 |
| 2026-03-30 | 755.00 | 785.00 | 746.00 | 775.00 | 775.00 | 86,463 |
| 2026-03-27 | 756.00 | 768.00 | 744.00 | 748.00 | 748.00 | 26,829 |
| 2026-03-26 | 760.00 | 761.00 | 749.00 | 754.00 | 754.00 | 23,302 |
| 2026-03-25 | 777.00 | 790.00 | 762.00 | 768.00 | 768.00 | 127,103 |
| 2026-03-23 | 784.00 | 789.00 | 784.00 | 786.00 | 786.00 | 680 |
| 2026-03-20 | 779.00 | 780.00 | 752.00 | 777.00 | 777.00 | 32,706 |
| 2026-03-19 | 766.00 | 790.00 | 735.00 | 780.00 | 780.00 | 54,953 |
| 2026-03-18 | 790.00 | 793.00 | 755.00 | 780.00 | 780.00 | 11,808 |
| 2026-03-17 | 789.00 | 790.00 | 749.00 | 780.00 | 780.00 | 83,766 |
| 2026-03-16 | 800.00 | 805.00 | 750.00 | 774.00 | 774.00 | 7,605 |
| 2026-03-13 | 812.50 | 820.00 | 745.00 | 770.00 | 770.00 | 23,345 |
| 2026-03-12 | 810.00 | 820.00 | 791.00 | 797.00 | 797.00 | 18,338 |
| 2026-03-11 | 807.50 | 850.00 | 770.00 | 805.00 | 805.00 | 303,620 |
| 2026-03-10 | 800.00 | 822.50 | 771.00 | 800.00 | 800.00 | 124,787 |
| 2026-03-09 | 751.00 | 798.00 | 750.00 | 782.00 | 782.00 | 54,403 |
| 2026-03-06 | 770.00 | 780.00 | 750.00 | 752.00 | 752.00 | 15,543 |
| 2026-03-05 | 795.00 | 795.00 | 750.00 | 774.00 | 774.00 | 11,747 |
| 2026-03-04 | 786.00 | 794.00 | 727.00 | 771.00 | 771.00 | 20,615 |
| 2026-03-03 | 763.00 | 794.00 | 730.00 | 780.00 | 780.00 | 15,028 |
| 2026-03-02 | 770.00 | 780.00 | 764.00 | 777.00 | 777.00 | 3,084 |
| 2026-02-27 | 783.00 | 799.00 | 770.00 | 781.00 | 781.00 | 10,089 |
| 2026-02-26 | 785.00 | 800.00 | 775.00 | 785.00 | 785.00 | 40,435 |
| 2026-02-25 | 799.00 | 810.00 | 780.00 | 793.00 | 793.00 | 49,377 |
| 2026-02-24 | 815.00 | 815.00 | 785.00 | 805.00 | 805.00 | 9,421 |
| 2026-02-23 | 822.50 | 822.50 | 785.00 | 802.50 | 802.50 | 22,359 |
| 2026-02-20 | 842.50 | 875.00 | 784.00 | 817.50 | 817.50 | 67,195 |
| 2026-02-19 | 825.00 | 865.00 | 810.00 | 837.50 | 837.50 | 37,436 |
| 2026-02-18 | 872.50 | 885.00 | 820.00 | 830.00 | 830.00 | 13,952 |
| 2026-02-13 | 882.50 | 912.50 | 865.00 | 870.00 | 870.00 | 21,109 |
| 2026-02-12 | 925.00 | 932.50 | 882.50 | 882.50 | 882.50 | 6,761 |
| 2026-02-11 | 930.00 | 930.00 | 905.00 | 922.50 | 922.50 | 2,538 |
| 2026-02-10 | 930.00 | 930.00 | 890.00 | 927.50 | 927.50 | 77,302 |
| 2026-02-09 | 935.00 | 960.00 | 915.00 | 927.50 | 927.50 | 169,391 |
| 2026-02-06 | 912.50 | 960.00 | 910.00 | 932.50 | 932.50 | 11,625 |
| 2026-02-05 | 927.50 | 935.00 | 912.50 | 925.00 | 925.00 | 11,542 |
| 2026-02-04 | 950.00 | 950.00 | 915.00 | 935.00 | 935.00 | 6,202 |
| 2026-02-03 | 970.00 | 970.00 | 920.00 | 952.50 | 952.50 | 7,146 |
| 2026-02-02 | 1,015.00 | 1,015.00 | 960.00 | 977.50 | 977.50 | 18,864 |
| 2026-01-30 | 1,030.00 | 1,035.00 | 980.00 | 997.50 | 997.50 | 55,430 |
| 2026-01-29 | 975.00 | 1,015.00 | 955.00 | 1,010.00 | 1,010.00 | 234,407 |
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.