Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 812.50 | 835.00 | 790.00 | 800.00 | 800.00 | 10,139 |
| 2025-11-05 | 807.50 | 885.00 | 795.00 | 832.50 | 832.50 | 77,493 |
| 2025-11-04 | 835.00 | 835.00 | 797.00 | 810.00 | 810.00 | 20,129 |
| 2025-11-03 | 790.00 | 865.00 | 790.00 | 830.00 | 830.00 | 65,379 |
| 2025-10-31 | 750.00 | 810.00 | 750.00 | 798.00 | 798.00 | 147,841 |
| 2025-10-30 | 762.00 | 789.00 | 710.00 | 742.00 | 742.00 | 34,759 |
| 2025-10-29 | 693.00 | 770.00 | 693.00 | 762.00 | 762.00 | 104,060 |
| 2025-10-28 | 610.00 | 722.00 | 610.00 | 710.00 | 710.00 | 269,845 |
| 2025-10-27 | 524.00 | 700.00 | 524.00 | 613.00 | 613.00 | 115,486 |
| 2025-10-24 | 455.00 | 474.00 | 455.00 | 464.00 | 464.00 | 13,157 |
| 2025-10-23 | 460.00 | 485.00 | 451.00 | 464.00 | 464.00 | 9,704 |
| 2025-10-22 | 466.00 | 469.00 | 453.00 | 455.00 | 455.00 | 8,191 |
| 2025-10-21 | 467.00 | 468.00 | 450.00 | 451.00 | 451.00 | 19,299 |
| 2025-10-20 | 451.00 | 474.00 | 451.00 | 455.00 | 455.00 | 6,664 |
| 2025-10-17 | 451.00 | 463.00 | 451.00 | 460.00 | 460.00 | 3,152 |
| 2025-10-16 | 476.00 | 476.00 | 453.00 | 455.00 | 455.00 | 3,703 |
| 2025-10-15 | 469.00 | 480.00 | 455.00 | 465.00 | 465.00 | 10,931 |
| 2025-10-14 | 487.00 | 487.00 | 465.00 | 466.00 | 466.00 | 14,787 |
| 2025-10-13 | 470.00 | 490.00 | 470.00 | 478.00 | 478.00 | 5,129 |
| 2025-10-10 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2025-10-09 | 433.00 | 484.00 | 433.00 | 484.00 | 484.00 | 28,225 |
| 2025-10-08 | 455.00 | 455.00 | 443.00 | 448.00 | 448.00 | 5,874 |
| 2025-10-07 | 452.00 | 452.00 | 441.00 | 446.00 | 446.00 | 2,802 |
| 2025-10-06 | 435.00 | 459.00 | 434.00 | 451.00 | 451.00 | 1,340 |
| 2025-10-03 | 480.00 | 480.00 | 448.00 | 451.00 | 451.00 | 974 |
| 2025-10-02 | 448.00 | 460.00 | 437.00 | 458.00 | 458.00 | 2,711 |
| 2025-10-01 | 430.00 | 449.00 | 430.00 | 447.00 | 447.00 | 3,398 |
| 2025-09-30 | 445.00 | 457.00 | 438.00 | 440.00 | 440.00 | 8,789 |
| 2025-09-29 | 431.00 | 451.00 | 431.00 | 441.00 | 441.00 | 5,454 |
| 2025-09-26 | 474.00 | 474.00 | 437.00 | 450.00 | 450.00 | 9,332 |
| 2025-09-25 | 470.00 | 471.00 | 450.00 | 453.00 | 453.00 | 14,292 |
| 2025-09-24 | 491.00 | 511.00 | 486.00 | 489.00 | 489.00 | 58,758 |
| 2025-09-23 | 470.00 | 499.00 | 445.00 | 482.00 | 482.00 | 40,130 |
| 2025-09-22 | 446.00 | 479.00 | 441.00 | 457.00 | 457.00 | 92,636 |
| 2025-09-19 | 439.00 | 460.00 | 415.00 | 430.00 | 430.00 | 12,055 |
| 2025-09-18 | 491.00 | 491.00 | 430.00 | 435.00 | 435.00 | 17,255 |
| 2025-09-17 | 503.00 | 505.00 | 487.00 | 490.00 | 490.00 | 9,772 |
| 2025-09-16 | 490.00 | 508.00 | 490.00 | 501.00 | 501.00 | 18,644 |
| 2025-09-15 | 486.00 | 499.00 | 485.00 | 489.00 | 489.00 | 8,553 |
| 2025-09-12 | 511.00 | 518.00 | 490.00 | 502.00 | 502.00 | 10,844 |
| 2025-09-11 | 514.00 | 526.00 | 509.00 | 514.00 | 514.00 | 10,617 |
| 2025-09-10 | 520.00 | 527.00 | 500.00 | 517.00 | 517.00 | 29,718 |
| 2025-09-09 | 524.00 | 550.00 | 497.00 | 510.00 | 510.00 | 20,590 |
| 2025-09-08 | 593.00 | 593.00 | 524.00 | 528.00 | 528.00 | 21,149 |
| 2025-09-05 | 565.00 | 595.00 | 560.00 | 576.00 | 576.00 | 51,513 |
| 2025-09-04 | 569.00 | 581.00 | 565.00 | 569.00 | 569.00 | 8,290 |
| 2025-09-03 | 584.00 | 592.00 | 567.00 | 569.00 | 569.00 | 9,610 |
| 2025-09-02 | 597.00 | 604.00 | 569.00 | 573.00 | 573.00 | 10,648 |
| 2025-09-01 | 599.00 | 612.00 | 590.00 | 596.00 | 596.00 | 4,862 |
| 2025-08-29 | 615.00 | 625.00 | 596.00 | 615.00 | 615.00 | 8,443 |
| 2025-08-28 | 615.00 | 640.00 | 608.00 | 622.00 | 622.00 | 30,986 |
| 2025-08-27 | 656.00 | 656.00 | 610.00 | 612.00 | 612.00 | 4,094 |
| 2025-08-26 | 656.00 | 656.00 | 618.00 | 625.00 | 625.00 | 29,652 |
| 2025-08-25 | 645.00 | 653.00 | 625.00 | 630.00 | 630.00 | 8,112 |
| 2025-08-22 | 654.00 | 660.00 | 653.00 | 655.00 | 655.00 | 5,977 |
| 2025-08-21 | 660.00 | 669.00 | 652.00 | 652.00 | 652.00 | 767 |
| 2025-08-20 | 687.00 | 687.00 | 650.00 | 659.00 | 659.00 | 11,441 |
| 2025-08-19 | 675.00 | 675.00 | 671.00 | 671.00 | 671.00 | 1,896 |
| 2025-08-18 | 697.00 | 697.00 | 682.00 | 685.00 | 685.00 | 5,885 |
| 2025-08-14 | 696.00 | 706.00 | 675.00 | 686.00 | 686.00 | 5,903 |
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.