Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 975.00 | 1,015.00 | 955.00 | 1,010.00 | 1,010.00 | 234,407 |
| 2026-01-28 | 962.50 | 970.00 | 950.00 | 952.50 | 952.50 | 7,616 |
| 2026-01-27 | 970.00 | 992.50 | 920.00 | 957.50 | 957.50 | 19,915 |
| 2026-01-26 | 947.50 | 1,025.00 | 895.00 | 972.50 | 972.50 | 75,405 |
| 2026-01-23 | 957.50 | 985.00 | 945.00 | 952.50 | 952.50 | 20,376 |
| 2026-01-22 | 947.50 | 990.00 | 940.00 | 957.50 | 957.50 | 17,725 |
| 2026-01-21 | 925.00 | 965.00 | 925.00 | 955.00 | 955.00 | 69,136 |
| 2026-01-20 | 915.00 | 940.00 | 890.00 | 937.50 | 937.50 | 26,923 |
| 2026-01-19 | 905.00 | 950.00 | 905.00 | 925.00 | 925.00 | 9,815 |
| 2026-01-16 | 917.50 | 950.00 | 890.00 | 927.50 | 927.50 | 46,175 |
| 2026-01-15 | 932.50 | 935.00 | 897.50 | 915.00 | 915.00 | 25,766 |
| 2026-01-14 | 910.00 | 922.50 | 897.50 | 915.00 | 915.00 | 29,266 |
| 2026-01-13 | 905.00 | 920.00 | 900.00 | 905.00 | 905.00 | 6,342 |
| 2026-01-12 | 920.00 | 945.00 | 900.00 | 920.00 | 920.00 | 10,444 |
| 2026-01-09 | 917.50 | 945.00 | 917.50 | 932.50 | 932.50 | 5,012 |
| 2026-01-08 | 917.50 | 950.00 | 915.00 | 915.00 | 915.00 | 10,647 |
| 2026-01-07 | 930.00 | 930.00 | 895.00 | 915.00 | 915.00 | 36,962 |
| 2026-01-06 | 965.00 | 987.50 | 925.00 | 935.00 | 935.00 | 97,586 |
| 2026-01-05 | 982.50 | 1,010.00 | 955.00 | 962.50 | 962.50 | 19,994 |
| 2026-01-02 | 1,040.00 | 1,040.00 | 980.00 | 1,000.00 | 1,000.00 | 38,093 |
| 2026-01-01 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | 0 |
| 2025-12-31 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | 0 |
| 2025-12-30 | 1,050.00 | 1,050.00 | 960.00 | 997.50 | 997.50 | 39,250 |
| 2025-12-29 | 925.00 | 1,095.00 | 920.00 | 1,015.00 | 1,015.00 | 83,059 |
| 2025-12-26 | 895.00 | 940.00 | 880.00 | 930.00 | 930.00 | 78,085 |
| 2025-12-25 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2025-12-24 | 862.50 | 880.00 | 855.00 | 870.00 | 870.00 | 20,076 |
| 2025-12-23 | 857.50 | 872.50 | 855.00 | 862.50 | 862.50 | 23,501 |
| 2025-12-22 | 892.50 | 892.50 | 840.00 | 860.00 | 860.00 | 4,439 |
| 2025-12-19 | 890.00 | 897.50 | 860.00 | 870.00 | 870.00 | 12,687 |
| 2025-12-18 | 875.00 | 897.50 | 860.00 | 880.00 | 880.00 | 17,001 |
| 2025-12-17 | 860.00 | 890.00 | 810.00 | 847.50 | 847.50 | 14,884 |
| 2025-12-16 | 915.00 | 932.50 | 855.00 | 867.50 | 867.50 | 1,503 |
| 2025-12-15 | 910.00 | 912.50 | 870.00 | 890.00 | 890.00 | 29,710 |
| 2025-12-12 | 912.50 | 960.00 | 887.50 | 897.50 | 897.50 | 6,686 |
| 2025-12-11 | 922.50 | 990.00 | 915.00 | 915.00 | 915.00 | 6,444 |
| 2025-12-10 | 935.00 | 955.00 | 917.50 | 940.00 | 940.00 | 21,943 |
| 2025-12-09 | 977.50 | 977.50 | 920.00 | 942.50 | 942.50 | 6,373 |
| 2025-12-08 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | 0 |
| 2025-12-05 | 1,020.00 | 1,050.00 | 975.00 | 977.50 | 977.50 | 21,796 |
| 2025-12-04 | 1,010.00 | 1,060.00 | 995.00 | 995.00 | 995.00 | 29,259 |
| 2025-12-03 | 1,005.00 | 1,035.00 | 960.00 | 992.50 | 992.50 | 4,462 |
| 2025-12-02 | 1,000.00 | 1,050.00 | 960.00 | 1,025.00 | 1,025.00 | 77,127 |
| 2025-12-01 | 942.50 | 977.50 | 942.50 | 975.00 | 975.00 | 2,317 |
| 2025-11-28 | 940.00 | 990.00 | 935.00 | 967.50 | 967.50 | 34,926 |
| 2025-11-27 | 950.00 | 985.00 | 925.00 | 945.00 | 945.00 | 10,901 |
| 2025-11-26 | 905.00 | 945.00 | 895.00 | 935.00 | 935.00 | 35,348 |
| 2025-11-25 | 890.00 | 930.00 | 870.00 | 915.00 | 915.00 | 10,101 |
| 2025-11-24 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2025-11-21 | 910.00 | 955.00 | 900.00 | 910.00 | 910.00 | 5,708 |
| 2025-11-20 | 950.00 | 997.50 | 920.00 | 945.00 | 945.00 | 73,041 |
| 2025-11-19 | 915.00 | 1,030.00 | 910.00 | 950.00 | 950.00 | 50,786 |
| 2025-11-18 | 952.50 | 952.50 | 890.00 | 912.50 | 912.50 | 11,507 |
| 2025-11-17 | 957.50 | 957.50 | 920.00 | 925.00 | 925.00 | 28,464 |
| 2025-11-14 | 930.00 | 975.00 | 882.50 | 955.00 | 955.00 | 28,751 |
| 2025-11-13 | 937.50 | 987.50 | 875.00 | 900.00 | 900.00 | 60,944 |
| 2025-11-12 | 852.50 | 920.00 | 850.00 | 900.00 | 900.00 | 149,921 |
| 2025-11-11 | 807.50 | 850.00 | 800.00 | 835.00 | 835.00 | 32,734 |
| 2025-11-10 | 780.00 | 882.50 | 780.00 | 805.00 | 805.00 | 28,061 |
| 2025-11-07 | 820.00 | 820.00 | 766.00 | 775.00 | 775.00 | 25,748 |
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.