Grupo Concesionario del Oeste SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 62,016 |
| 2024-11-12 | 1,100.00 | 1,100.00 | 1,000.00 | 1,035.00 | 1,035.00 | 51,021 |
| 2024-11-11 | 1,080.00 | 1,100.00 | 1,045.00 | 1,050.00 | 1,050.00 | 19,717 |
| 2024-11-08 | 1,100.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | 7,374 |
| 2024-11-07 | 1,045.00 | 1,135.00 | 1,010.00 | 1,095.00 | 1,095.00 | 40,302 |
| 2024-11-06 | 1,060.00 | 1,095.00 | 1,000.00 | 1,055.00 | 1,055.00 | 22,083 |
| 2024-11-05 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 13,903 |
| 2024-11-04 | 1,045.00 | 1,100.00 | 1,005.00 | 1,070.00 | 1,070.00 | 7,681 |
| 2024-11-01 | 995.00 | 1,050.00 | 995.00 | 1,040.00 | 1,040.00 | 9,337 |
| 2024-10-31 | 1,030.00 | 1,030.00 | 985.00 | 990.00 | 990.00 | 3,935 |
| 2024-10-30 | 1,020.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2,483 |
| 2024-10-29 | 991.00 | 1,015.00 | 978.00 | 1,010.00 | 1,010.00 | 4,910 |
| 2024-10-28 | 960.00 | 1,005.00 | 960.00 | 977.00 | 977.00 | 2,890 |
| 2024-10-25 | 970.00 | 1,025.00 | 970.00 | 993.00 | 993.00 | 1,993 |
| 2024-10-24 | 1,005.00 | 1,005.00 | 960.00 | 973.00 | 973.00 | 3,889 |
| 2024-10-23 | 966.00 | 1,000.00 | 920.00 | 985.00 | 985.00 | 7,689 |
| 2024-10-22 | 1,015.00 | 1,025.00 | 996.00 | 1,015.00 | 1,015.00 | 2,510 |
| 2024-10-21 | 988.00 | 1,020.00 | 988.00 | 1,010.00 | 1,010.00 | 826 |
| 2024-10-18 | 1,010.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 3,141 |
| 2024-10-17 | 1,015.00 | 1,015.00 | 985.00 | 1,010.00 | 1,010.00 | 1,997 |
| 2024-10-16 | 1,010.00 | 1,010.00 | 960.00 | 996.00 | 996.00 | 7,068 |
| 2024-10-15 | 990.00 | 1,020.00 | 983.00 | 998.00 | 998.00 | 6,380 |
| 2024-10-14 | 1,005.00 | 1,015.00 | 982.00 | 1,015.00 | 1,015.00 | 2,603 |
| 2024-10-10 | 1,010.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | 8,231 |
| 2024-10-09 | 988.00 | 999.00 | 965.00 | 989.00 | 989.00 | 5,064 |
| 2024-10-08 | 984.00 | 995.00 | 980.00 | 988.00 | 988.00 | 4,062 |
| 2024-10-07 | 1,005.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | 2,603 |
| 2024-10-04 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2,851 |
| 2024-10-03 | 996.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | 5,302 |
| 2024-10-02 | 999.00 | 999.00 | 994.00 | 996.00 | 996.00 | 5,688 |
| 2024-10-01 | 998.00 | 1,010.00 | 990.00 | 999.00 | 999.00 | 9,443 |
| 2024-09-30 | 1,015.00 | 1,015.00 | 990.00 | 997.00 | 997.00 | 3,817 |
| 2024-09-27 | 1,065.00 | 1,070.00 | 1,000.00 | 1,015.00 | 1,015.00 | 13,541 |
| 2024-09-26 | 1,090.00 | 1,090.00 | 1,020.00 | 1,030.00 | 1,030.00 | 7,770 |
| 2024-09-25 | 1,055.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 5,178 |
| 2024-09-24 | 1,115.00 | 1,115.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1,568 |
| 2024-09-23 | 1,035.00 | 1,095.00 | 1,035.00 | 1,085.00 | 1,085.00 | 2,934 |
| 2024-09-20 | 1,080.00 | 1,085.00 | 1,035.00 | 1,080.00 | 1,080.00 | 15,867 |
| 2024-09-19 | 1,080.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 5,955 |
| 2024-09-18 | 1,115.00 | 1,115.00 | 1,075.00 | 1,080.00 | 1,080.00 | 5,901 |
| 2024-09-17 | 1,075.00 | 1,125.00 | 1,065.00 | 1,085.00 | 1,085.00 | 7,021 |
| 2024-09-16 | 1,135.00 | 1,150.00 | 1,070.00 | 1,090.00 | 1,090.00 | 5,152 |
| 2024-09-13 | 1,150.00 | 1,150.00 | 1,050.00 | 1,125.00 | 1,125.00 | 27,613 |
| 2024-09-12 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,140.00 | 7,114 |
| 2024-09-11 | 1,145.00 | 1,170.00 | 1,105.00 | 1,135.00 | 1,135.00 | 3,795 |
| 2024-09-10 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2,486 |
| 2024-09-09 | 1,120.00 | 1,160.00 | 1,090.00 | 1,140.00 | 1,140.00 | 6,981 |
| 2024-09-06 | 1,105.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1,324 |
| 2024-09-05 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 3,721 |
| 2024-09-04 | 1,110.00 | 1,135.00 | 1,080.00 | 1,120.00 | 1,120.00 | 6,058 |
| 2024-09-03 | 1,115.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 6,716 |
| 2024-09-02 | 1,100.00 | 1,140.00 | 1,095.00 | 1,125.00 | 1,125.00 | 5,412 |
| 2024-08-30 | 1,085.00 | 1,140.00 | 1,070.00 | 1,125.00 | 1,125.00 | 26,536 |
| 2024-08-29 | 1,075.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,070.00 | 7,212 |
| 2024-08-28 | 1,015.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 3,365 |
| 2024-08-27 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 6,468 |
| 2024-08-26 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 14,845 |
| 2024-08-23 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,651 |
| 2024-08-22 | 1,025.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 4,565 |
| 2024-08-21 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,320 |
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.