Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 721.00 | 731.00 | 690.00 | 704.00 | 704.00 | 7,950 |
| 2025-08-12 | 699.00 | 718.00 | 698.00 | 715.00 | 715.00 | 9,136 |
| 2025-08-11 | 704.00 | 709.00 | 699.00 | 699.00 | 699.00 | 9,836 |
| 2025-08-08 | 711.00 | 721.00 | 700.00 | 706.00 | 706.00 | 10,709 |
| 2025-08-07 | 692.00 | 730.00 | 685.00 | 704.00 | 704.00 | 49,816 |
| 2025-08-06 | 683.00 | 701.00 | 681.00 | 690.00 | 690.00 | 17,267 |
| 2025-08-05 | 689.00 | 689.00 | 671.00 | 678.00 | 678.00 | 56,164 |
| 2025-08-04 | 663.00 | 688.00 | 663.00 | 678.00 | 678.00 | 14,879 |
| 2025-08-01 | 700.00 | 709.00 | 666.00 | 676.00 | 676.00 | 21,984 |
| 2025-07-31 | 715.00 | 720.00 | 700.00 | 711.00 | 711.00 | 7,186 |
| 2025-07-30 | 700.00 | 720.00 | 690.00 | 715.00 | 715.00 | 13,427 |
| 2025-07-29 | 705.00 | 715.00 | 686.00 | 711.00 | 711.00 | 19,795 |
| 2025-07-28 | 684.00 | 706.00 | 684.00 | 696.00 | 696.00 | 8,131 |
| 2025-07-25 | 672.00 | 693.00 | 652.00 | 685.00 | 685.00 | 20,298 |
| 2025-07-24 | 665.00 | 666.00 | 650.00 | 662.00 | 662.00 | 11,518 |
| 2025-07-23 | 652.00 | 683.00 | 651.00 | 662.00 | 662.00 | 10,685 |
| 2025-07-22 | 697.00 | 697.00 | 650.00 | 656.00 | 656.00 | 7,967 |
| 2025-07-21 | 670.00 | 689.00 | 662.00 | 673.00 | 673.00 | 6,327 |
| 2025-07-18 | 697.00 | 707.00 | 683.00 | 686.00 | 686.00 | 7,231 |
| 2025-07-17 | 702.00 | 705.00 | 681.00 | 694.00 | 694.00 | 5,128 |
| 2025-07-16 | 679.00 | 703.00 | 679.00 | 688.00 | 688.00 | 10,740 |
| 2025-07-15 | 732.00 | 733.00 | 695.00 | 703.00 | 703.00 | 13,521 |
| 2025-07-14 | 733.00 | 757.00 | 723.00 | 729.00 | 729.00 | 3,939 |
| 2025-07-11 | 746.00 | 775.00 | 714.00 | 740.00 | 740.00 | 17,912 |
| 2025-07-10 | 705.00 | 775.00 | 700.00 | 748.00 | 748.00 | 78,035 |
| 2025-07-08 | 680.00 | 725.00 | 669.00 | 722.00 | 722.00 | 67,328 |
| 2025-07-07 | 688.00 | 697.00 | 671.00 | 673.00 | 673.00 | 2,301 |
| 2025-07-04 | 684.00 | 690.00 | 678.00 | 680.00 | 680.00 | 3,568 |
| 2025-07-03 | 677.00 | 699.00 | 672.00 | 679.00 | 679.00 | 1,707 |
| 2025-07-02 | 677.00 | 684.00 | 671.00 | 681.00 | 681.00 | 5,924 |
| 2025-07-01 | 700.00 | 700.00 | 665.00 | 677.00 | 677.00 | 3,426 |
| 2025-06-30 | 699.00 | 699.00 | 649.00 | 672.00 | 672.00 | 1,939 |
| 2025-06-27 | 689.00 | 704.00 | 664.00 | 670.00 | 670.00 | 4,891 |
| 2025-06-26 | 678.00 | 700.00 | 671.00 | 693.00 | 693.00 | 11,162 |
| 2025-06-25 | 675.00 | 689.00 | 663.00 | 684.00 | 684.00 | 3,862 |
| 2025-06-24 | 680.00 | 688.00 | 678.00 | 688.00 | 688.00 | 8,362 |
| 2025-06-23 | 702.00 | 703.00 | 640.00 | 662.00 | 662.00 | 36,248 |
| 2025-06-19 | 730.00 | 739.00 | 703.00 | 725.00 | 725.00 | 1,424 |
| 2025-06-18 | 732.00 | 738.00 | 726.00 | 727.00 | 727.00 | 620 |
| 2025-06-17 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 3,658 |
| 2025-06-13 | 720.00 | 770.00 | 720.00 | 739.00 | 739.00 | 4,355 |
| 2025-06-12 | 759.00 | 759.00 | 746.00 | 759.00 | 759.00 | 9,086 |
| 2025-06-11 | 780.00 | 780.00 | 741.00 | 744.00 | 744.00 | 3,654 |
| 2025-06-10 | 750.00 | 770.00 | 731.00 | 769.00 | 769.00 | 9,835 |
| 2025-06-09 | 769.00 | 769.00 | 730.00 | 748.00 | 748.00 | 2,686 |
| 2025-06-06 | 720.00 | 768.00 | 720.00 | 738.00 | 738.00 | 5,487 |
| 2025-06-05 | 739.00 | 743.00 | 710.00 | 730.00 | 730.00 | 4,843 |
| 2025-06-04 | 761.00 | 772.00 | 734.00 | 738.00 | 738.00 | 3,445 |
| 2025-06-03 | 806.00 | 819.00 | 741.00 | 768.00 | 768.00 | 15,780 |
| 2025-06-02 | 806.00 | 806.00 | 785.00 | 788.00 | 788.00 | 564 |
| 2025-05-30 | 800.00 | 812.00 | 800.00 | 805.00 | 805.00 | 2,118 |
| 2025-05-29 | 834.00 | 834.00 | 806.00 | 807.00 | 807.00 | 1,243 |
| 2025-05-28 | 800.00 | 837.00 | 800.00 | 832.00 | 832.00 | 1,243 |
| 2025-05-27 | 815.00 | 825.00 | 810.00 | 823.00 | 823.00 | 2,027 |
| 2025-05-26 | 849.00 | 849.00 | 815.00 | 823.00 | 823.00 | 1,855 |
| 2025-05-23 | 848.00 | 881.00 | 836.00 | 838.00 | 838.00 | 2,848 |
| 2025-05-22 | 857.00 | 887.00 | 857.00 | 864.00 | 864.00 | 1,221 |
| 2025-05-21 | 889.00 | 900.00 | 853.00 | 859.00 | 859.00 | 5,727 |
| 2025-05-20 | 885.00 | 900.00 | 877.00 | 891.00 | 891.00 | 26,931 |
| 2025-05-19 | 801.00 | 950.00 | 801.00 | 883.00 | 883.00 | 44,226 |
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.