Garcia Reguera S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 450.00 | 450.00 | 450.00 | 450.00 | 449.65 | 0 |
| 2022-05-30 | 450.00 | 450.00 | 450.00 | 450.00 | 449.65 | 10 |
| 2022-05-27 | 420.00 | 420.00 | 420.00 | 420.00 | 419.68 | 0 |
| 2022-05-26 | 420.00 | 420.00 | 420.00 | 420.00 | 419.68 | 0 |
| 2022-05-24 | 420.00 | 420.00 | 420.00 | 420.00 | 419.68 | 0 |
| 2022-05-23 | 420.00 | 420.00 | 420.00 | 420.00 | 419.68 | 0 |
| 2022-05-20 | 420.00 | 420.00 | 420.00 | 420.00 | 419.68 | 0 |
| 2022-05-19 | 420.00 | 420.00 | 420.00 | 420.00 | 419.68 | 10 |
| 2022-05-17 | 410.00 | 410.00 | 410.00 | 410.00 | 409.68 | 0 |
| 2022-05-16 | 410.00 | 410.00 | 410.00 | 410.00 | 409.68 | 0 |
| 2022-05-13 | 410.00 | 410.00 | 410.00 | 410.00 | 409.68 | 0 |
| 2022-05-12 | 410.00 | 410.00 | 410.00 | 410.00 | 409.68 | 0 |
| 2022-05-11 | 410.00 | 410.00 | 410.00 | 410.00 | 409.68 | 0 |
| 2022-05-10 | 410.00 | 410.00 | 410.00 | 410.00 | 409.68 | 10 |
| 2022-05-09 | 390.00 | 390.00 | 390.00 | 390.00 | 389.70 | 0 |
| 2022-05-06 | 390.00 | 390.00 | 390.00 | 390.00 | 389.70 | 0 |
| 2022-05-05 | 390.00 | 390.00 | 390.00 | 390.00 | 389.70 | 10 |
| 2022-05-04 | 370.00 | 370.00 | 370.00 | 370.00 | 369.72 | 10 |
| 2022-05-03 | 350.00 | 350.00 | 350.00 | 350.00 | 349.73 | 0 |
| 2022-05-02 | 350.00 | 350.00 | 350.00 | 350.00 | 349.73 | 0 |
| 2022-04-29 | 350.00 | 350.00 | 350.00 | 350.00 | 349.73 | 0 |
| 2022-04-28 | 350.00 | 350.00 | 350.00 | 350.00 | 349.73 | 0 |
| 2022-04-27 | 350.00 | 350.00 | 350.00 | 350.00 | 349.73 | 0 |
| 2022-04-26 | 350.00 | 350.00 | 350.00 | 350.00 | 349.73 | 10 |
| 2022-04-25 | 319.00 | 319.00 | 319.00 | 319.00 | 318.75 | 0 |
| 2022-04-22 | 319.00 | 319.00 | 319.00 | 319.00 | 318.75 | 0 |
| 2022-04-21 | 319.00 | 319.00 | 319.00 | 319.00 | 318.75 | 100 |
| 2022-04-20 | 290.00 | 290.00 | 290.00 | 290.00 | 289.78 | 100 |
| 2022-04-19 | 266.00 | 266.00 | 266.00 | 266.00 | 265.80 | 0 |
| 2022-04-18 | 266.00 | 266.00 | 266.00 | 266.00 | 265.80 | 100 |
| 2022-04-13 | 220.00 | 242.00 | 220.00 | 242.00 | 241.81 | 400 |
| 2022-04-12 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-04-11 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-04-08 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-04-07 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-04-06 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-04-05 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-04-04 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 5,364 |
| 2022-04-01 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-03-31 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 0 |
| 2022-03-30 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | 2,500 |
| 2022-03-29 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-28 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-25 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-23 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-22 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-21 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-18 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-17 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-16 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-15 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-14 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-11 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-10 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-09 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-08 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-07 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-04 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-03 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
| 2022-03-02 | 12.000 | 12.000 | 12.000 | 12.000 | 11.991 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-03 | 0.5000 ARS |
| 2022-01-03 | 0.2500 ARS |
| 2021-01-07 | 0.1350 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.