Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 834.00 | 836.00 | 830.00 | 834.00 | 834.00 | 6,067 |
| 2025-05-15 | 819.00 | 823.00 | 780.00 | 815.00 | 815.00 | 4,617 |
| 2025-05-14 | 805.00 | 829.00 | 790.00 | 825.00 | 825.00 | 16,542 |
| 2025-05-13 | 795.00 | 808.00 | 791.00 | 802.00 | 802.00 | 7,670 |
| 2025-05-12 | 724.00 | 778.00 | 724.00 | 767.00 | 767.00 | 23,231 |
| 2025-05-09 | 697.00 | 725.00 | 697.00 | 724.00 | 724.00 | 6,558 |
| 2025-05-08 | 728.00 | 729.00 | 702.00 | 714.00 | 714.00 | 629 |
| 2025-05-07 | 744.00 | 744.00 | 710.00 | 721.00 | 721.00 | 2,949 |
| 2025-05-06 | 677.00 | 726.00 | 675.00 | 722.00 | 722.00 | 15,411 |
| 2025-05-05 | 670.00 | 684.00 | 655.00 | 665.00 | 665.00 | 15,934 |
| 2025-04-30 | 691.00 | 696.00 | 681.00 | 687.00 | 687.00 | 5,634 |
| 2025-04-29 | 729.00 | 729.00 | 700.00 | 710.00 | 710.00 | 6,508 |
| 2025-04-28 | 759.00 | 760.00 | 717.00 | 722.00 | 722.00 | 2,779 |
| 2025-04-25 | 767.00 | 767.00 | 722.00 | 730.00 | 730.00 | 5,698 |
| 2025-04-24 | 745.00 | 752.00 | 735.00 | 740.00 | 740.00 | 1,308 |
| 2025-04-23 | 753.00 | 753.00 | 741.00 | 742.00 | 742.00 | 2,613 |
| 2025-04-22 | 740.00 | 760.00 | 717.00 | 746.00 | 746.00 | 8,242 |
| 2025-04-21 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 20 |
| 2025-04-16 | 764.00 | 764.00 | 724.00 | 740.00 | 740.00 | 7,285 |
| 2025-04-15 | 770.00 | 770.00 | 729.00 | 744.00 | 744.00 | 6,091 |
| 2025-04-14 | 798.00 | 798.00 | 750.00 | 778.00 | 778.00 | 7,647 |
| 2025-04-11 | 730.00 | 784.00 | 726.00 | 741.00 | 741.00 | 8,734 |
| 2025-04-10 | 738.00 | 738.00 | 695.00 | 713.00 | 713.00 | 1,375 |
| 2025-04-09 | 691.00 | 748.00 | 657.00 | 738.00 | 738.00 | 23,174 |
| 2025-04-08 | 738.00 | 738.00 | 686.00 | 692.00 | 692.00 | 4,704 |
| 2025-04-07 | 748.00 | 750.00 | 715.00 | 728.00 | 728.00 | 3,247 |
| 2025-04-04 | 782.00 | 782.00 | 749.00 | 758.00 | 758.00 | 3,133 |
| 2025-04-03 | 783.00 | 815.00 | 783.00 | 814.00 | 814.00 | 4,998 |
| 2025-04-01 | 810.00 | 827.00 | 805.00 | 818.00 | 818.00 | 4,503 |
| 2025-03-31 | 805.00 | 829.00 | 786.00 | 809.00 | 809.00 | 16,934 |
| 2025-03-28 | 811.00 | 833.00 | 805.00 | 818.00 | 818.00 | 7,225 |
| 2025-03-27 | 823.00 | 839.00 | 822.00 | 831.00 | 831.00 | 42,523 |
| 2025-03-26 | 838.00 | 838.00 | 815.00 | 818.00 | 818.00 | 1,579 |
| 2025-03-25 | 811.00 | 855.00 | 805.00 | 823.00 | 823.00 | 15,370 |
| 2025-03-21 | 802.00 | 828.00 | 802.00 | 823.00 | 823.00 | 7,169 |
| 2025-03-20 | 814.00 | 814.00 | 805.00 | 806.00 | 806.00 | 2,583 |
| 2025-03-19 | 800.00 | 815.00 | 799.00 | 810.00 | 810.00 | 9,944 |
| 2025-03-18 | 813.00 | 813.00 | 801.00 | 810.00 | 810.00 | 3,395 |
| 2025-03-17 | 805.00 | 832.00 | 805.00 | 813.00 | 813.00 | 8,012 |
| 2025-03-14 | 827.00 | 850.00 | 800.00 | 822.00 | 822.00 | 29,729 |
| 2025-03-13 | 820.00 | 827.00 | 800.00 | 802.00 | 802.00 | 7,118 |
| 2025-03-12 | 830.00 | 862.00 | 750.00 | 824.00 | 824.00 | 56,844 |
| 2025-03-11 | 878.00 | 878.00 | 803.00 | 815.00 | 815.00 | 12,761 |
| 2025-03-10 | 919.00 | 919.00 | 860.00 | 864.00 | 864.00 | 7,027 |
| 2025-03-07 | 912.00 | 926.00 | 901.00 | 906.00 | 906.00 | 8,697 |
| 2025-03-06 | 940.00 | 940.00 | 918.00 | 928.00 | 928.00 | 4,795 |
| 2025-03-05 | 894.00 | 938.00 | 894.00 | 927.00 | 927.00 | 1,774 |
| 2025-02-28 | 911.00 | 918.00 | 901.00 | 912.00 | 912.00 | 5,597 |
| 2025-02-27 | 944.00 | 944.00 | 910.00 | 912.00 | 912.00 | 2,447 |
| 2025-02-26 | 940.00 | 948.00 | 902.00 | 923.00 | 923.00 | 4,238 |
| 2025-02-25 | 943.00 | 950.00 | 900.00 | 932.00 | 932.00 | 4,445 |
| 2025-02-24 | 1,000.00 | 1,000.00 | 945.00 | 957.00 | 957.00 | 1,236 |
| 2025-02-21 | 970.00 | 1,025.00 | 969.00 | 969.00 | 969.00 | 21,233 |
| 2025-02-20 | 970.00 | 997.00 | 956.00 | 982.00 | 982.00 | 41,994 |
| 2025-02-19 | 966.00 | 975.00 | 954.00 | 970.00 | 970.00 | 9,520 |
| 2025-02-18 | 945.00 | 973.00 | 945.00 | 963.00 | 963.00 | 15,803 |
| 2025-02-17 | 938.00 | 969.00 | 926.00 | 937.00 | 937.00 | 6,943 |
| 2025-02-14 | 961.00 | 995.00 | 960.00 | 982.00 | 982.00 | 68,251 |
| 2025-02-13 | 945.00 | 958.00 | 938.00 | 956.00 | 956.00 | 5,260 |
| 2025-02-12 | 913.00 | 943.00 | 905.00 | 939.00 | 939.00 | 9,299 |
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.