Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 941.00 | 941.00 | 900.00 | 913.00 | 913.00 | 6,917 |
| 2025-02-10 | 949.00 | 949.00 | 917.00 | 938.00 | 938.00 | 11,004 |
| 2025-02-07 | 973.00 | 974.00 | 910.00 | 933.00 | 933.00 | 17,903 |
| 2025-02-06 | 980.00 | 987.00 | 967.00 | 972.00 | 972.00 | 9,505 |
| 2025-02-05 | 980.00 | 987.00 | 970.00 | 980.00 | 980.00 | 10,052 |
| 2025-02-04 | 1,000.00 | 1,000.00 | 965.00 | 979.00 | 979.00 | 19,073 |
| 2025-02-03 | 991.00 | 1,000.00 | 960.00 | 996.00 | 996.00 | 4,028 |
| 2025-01-31 | 1,025.00 | 1,040.00 | 981.00 | 990.00 | 990.00 | 34,442 |
| 2025-01-30 | 990.00 | 1,030.00 | 987.00 | 1,015.00 | 1,015.00 | 40,194 |
| 2025-01-29 | 973.00 | 990.00 | 962.00 | 985.00 | 985.00 | 10,914 |
| 2025-01-28 | 982.00 | 985.00 | 951.00 | 962.00 | 962.00 | 18,611 |
| 2025-01-27 | 1,000.00 | 1,000.00 | 960.00 | 974.00 | 974.00 | 9,095 |
| 2025-01-24 | 1,010.00 | 1,030.00 | 971.00 | 987.00 | 987.00 | 40,059 |
| 2025-01-23 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 8,686 |
| 2025-01-22 | 1,050.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 31,825 |
| 2025-01-21 | 1,040.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,259 |
| 2025-01-20 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 17,186 |
| 2025-01-17 | 1,060.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,769 |
| 2025-01-16 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 3,632 |
| 2025-01-15 | 1,060.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | 14,983 |
| 2025-01-14 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 3,138 |
| 2025-01-13 | 1,085.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | 28,161 |
| 2025-01-10 | 1,090.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 22,794 |
| 2025-01-09 | 1,100.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 20,458 |
| 2025-01-08 | 1,085.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 21,539 |
| 2025-01-07 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 73,879 |
| 2025-01-06 | 1,120.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 17,985 |
| 2025-01-03 | 1,115.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 25,099 |
| 2025-01-02 | 1,145.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 9,047 |
| 2024-12-30 | 1,100.00 | 1,150.00 | 1,100.00 | 1,145.00 | 1,145.00 | 10,175 |
| 2024-12-27 | 1,155.00 | 1,155.00 | 1,100.00 | 1,110.00 | 1,110.00 | 15,583 |
| 2024-12-26 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,135.00 | 12,980 |
| 2024-12-24 | 1,130.00 | 1,170.00 | 1,105.00 | 1,155.00 | 1,155.00 | 25,026 |
| 2024-12-23 | 1,145.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,125.00 | 17,638 |
| 2024-12-20 | 1,070.00 | 1,125.00 | 1,070.00 | 1,115.00 | 1,115.00 | 24,611 |
| 2024-12-19 | 1,090.00 | 1,125.00 | 1,075.00 | 1,085.00 | 1,085.00 | 24,492 |
| 2024-12-18 | 1,130.00 | 1,140.00 | 1,100.00 | 1,105.00 | 1,105.00 | 55,063 |
| 2024-12-17 | 1,130.00 | 1,130.00 | 1,070.00 | 1,120.00 | 1,120.00 | 84,400 |
| 2024-12-16 | 1,105.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 61,672 |
| 2024-12-13 | 1,125.00 | 1,145.00 | 1,055.00 | 1,110.00 | 1,110.00 | 43,523 |
| 2024-12-12 | 1,110.00 | 1,150.00 | 1,090.00 | 1,130.00 | 1,130.00 | 16,124 |
| 2024-12-11 | 1,120.00 | 1,150.00 | 1,085.00 | 1,095.00 | 1,095.00 | 9,030 |
| 2024-12-10 | 1,160.00 | 1,180.00 | 1,115.00 | 1,125.00 | 1,125.00 | 15,558 |
| 2024-12-09 | 1,090.00 | 1,190.00 | 1,060.00 | 1,140.00 | 1,140.00 | 30,214 |
| 2024-12-06 | 1,095.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2,925 |
| 2024-12-05 | 1,120.00 | 1,160.00 | 1,060.00 | 1,090.00 | 1,090.00 | 6,028 |
| 2024-12-04 | 1,165.00 | 1,200.00 | 1,095.00 | 1,130.00 | 1,130.00 | 22,954 |
| 2024-12-03 | 1,140.00 | 1,200.00 | 1,100.00 | 1,165.00 | 1,165.00 | 44,533 |
| 2024-12-02 | 1,145.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,140.00 | 78,655 |
| 2024-11-29 | 1,080.00 | 1,150.00 | 1,075.00 | 1,125.00 | 1,125.00 | 24,175 |
| 2024-11-28 | 1,120.00 | 1,150.00 | 1,085.00 | 1,100.00 | 1,100.00 | 23,427 |
| 2024-11-27 | 1,200.00 | 1,210.00 | 1,105.00 | 1,120.00 | 1,120.00 | 28,849 |
| 2024-11-26 | 1,180.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | 109,535 |
| 2024-11-25 | 1,130.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 45,749 |
| 2024-11-22 | 1,090.00 | 1,130.00 | 1,055.00 | 1,120.00 | 1,120.00 | 188,385 |
| 2024-11-21 | 1,100.00 | 1,110.00 | 1,070.00 | 1,100.00 | 1,100.00 | 9,859 |
| 2024-11-20 | 1,090.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 8,085 |
| 2024-11-19 | 1,150.00 | 1,150.00 | 1,070.00 | 1,090.00 | 1,090.00 | 10,042 |
| 2024-11-15 | 1,100.00 | 1,150.00 | 1,070.00 | 1,085.00 | 1,085.00 | 19,887 |
| 2024-11-14 | 1,040.00 | 1,080.00 | 1,040.00 | 1,070.00 | 1,070.00 | 22,943 |
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.