Telecom Argentina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 200.00 | 203.80 | 194.50 | 199.10 | 199.10 | 61,897 |
| 2022-03-08 | 197.30 | 201.20 | 195.50 | 199.80 | 199.80 | 109,527 |
| 2022-03-07 | 205.00 | 205.00 | 194.10 | 197.30 | 197.30 | 78,618 |
| 2022-03-04 | 210.00 | 215.00 | 204.00 | 206.20 | 206.20 | 55,004 |
| 2022-03-03 | 219.50 | 220.00 | 208.45 | 213.75 | 213.75 | 64,369 |
| 2022-03-02 | 215.00 | 220.50 | 210.00 | 216.30 | 216.30 | 44,824 |
| 2022-02-25 | 218.00 | 230.00 | 215.00 | 218.15 | 218.15 | 121,494 |
| 2022-02-24 | 225.75 | 226.90 | 213.00 | 218.70 | 218.70 | 79,166 |
| 2022-02-23 | 230.00 | 231.10 | 224.50 | 226.90 | 226.90 | 60,887 |
| 2022-02-22 | 227.00 | 229.90 | 224.50 | 227.30 | 227.30 | 53,829 |
| 2022-02-21 | 230.00 | 230.00 | 223.00 | 227.50 | 227.50 | 10,227 |
| 2022-02-18 | 225.10 | 235.00 | 225.10 | 230.00 | 230.00 | 91,996 |
| 2022-02-17 | 232.90 | 240.00 | 220.00 | 228.15 | 228.15 | 41,686 |
| 2022-02-16 | 229.00 | 237.00 | 229.00 | 232.90 | 232.90 | 38,298 |
| 2022-02-15 | 232.00 | 237.00 | 227.35 | 233.35 | 233.35 | 28,297 |
| 2022-02-14 | 234.75 | 240.00 | 226.50 | 231.50 | 231.50 | 33,514 |
| 2022-02-11 | 224.00 | 240.35 | 224.00 | 235.05 | 235.05 | 113,230 |
| 2022-02-10 | 224.00 | 227.00 | 219.10 | 226.75 | 226.75 | 49,410 |
| 2022-02-09 | 226.25 | 229.00 | 221.00 | 222.00 | 222.00 | 20,697 |
| 2022-02-08 | 227.20 | 230.00 | 222.40 | 226.00 | 226.00 | 232,998 |
| 2022-02-07 | 230.00 | 231.95 | 223.00 | 226.95 | 226.95 | 24,486 |
| 2022-02-04 | 221.00 | 231.95 | 221.00 | 227.15 | 227.15 | 49,895 |
| 2022-02-03 | 223.20 | 229.45 | 223.00 | 228.10 | 228.10 | 87,262 |
| 2022-02-02 | 232.50 | 237.95 | 225.00 | 227.65 | 227.65 | 72,711 |
| 2022-02-01 | 233.00 | 235.00 | 228.00 | 232.50 | 232.50 | 141,017 |
| 2022-01-31 | 231.00 | 234.60 | 228.00 | 232.65 | 232.65 | 82,019 |
| 2022-01-28 | 227.50 | 236.00 | 223.00 | 230.00 | 230.00 | 55,012 |
| 2022-01-27 | 220.00 | 228.00 | 220.00 | 223.00 | 223.00 | 21,768 |
| 2022-01-26 | 220.00 | 232.75 | 216.10 | 225.15 | 225.15 | 99,206 |
| 2022-01-25 | 210.55 | 222.00 | 210.55 | 220.25 | 220.25 | 18,301 |
| 2022-01-24 | 222.00 | 222.00 | 213.00 | 217.90 | 217.90 | 65,031 |
| 2022-01-21 | 222.00 | 222.00 | 210.00 | 220.20 | 220.20 | 45,130 |
| 2022-01-20 | 210.50 | 222.00 | 207.75 | 222.00 | 222.00 | 82,404 |
| 2022-01-19 | 210.75 | 214.00 | 206.75 | 210.50 | 210.50 | 31,557 |
| 2022-01-18 | 210.00 | 213.00 | 207.00 | 210.75 | 210.75 | 15,983 |
| 2022-01-17 | 213.20 | 213.20 | 205.00 | 212.90 | 212.90 | 8,171 |
| 2022-01-14 | 209.70 | 214.15 | 206.15 | 211.35 | 211.35 | 18,867 |
| 2022-01-13 | 213.00 | 217.25 | 207.10 | 209.70 | 209.70 | 24,643 |
| 2022-01-12 | 211.00 | 216.00 | 210.00 | 213.00 | 213.00 | 35,731 |
| 2022-01-11 | 208.10 | 214.50 | 208.10 | 213.95 | 213.95 | 30,456 |
| 2022-01-10 | 208.00 | 211.60 | 206.00 | 210.20 | 210.20 | 26,253 |
| 2022-01-07 | 208.00 | 214.00 | 206.00 | 209.55 | 209.55 | 13,199 |
| 2022-01-06 | 212.50 | 212.50 | 204.10 | 208.10 | 208.10 | 60,811 |
| 2022-01-05 | 215.00 | 215.00 | 207.75 | 210.40 | 210.40 | 27,019 |
| 2022-01-04 | 209.50 | 212.00 | 208.75 | 211.90 | 211.90 | 22,705 |
| 2022-01-03 | 202.40 | 210.00 | 202.40 | 208.10 | 208.10 | 86,630 |
| 2021-12-30 | 211.00 | 214.10 | 201.45 | 202.30 | 202.30 | 118,669 |
| 2021-12-29 | 207.00 | 211.45 | 205.00 | 208.30 | 208.30 | 20,616 |
| 2021-12-28 | 213.50 | 217.25 | 205.25 | 206.75 | 206.75 | 48,443 |
| 2021-12-27 | 211.00 | 217.35 | 209.00 | 213.00 | 213.00 | 102,795 |
| 2021-12-23 | 206.05 | 211.50 | 204.00 | 211.00 | 211.00 | 25,912 |
| 2021-12-22 | 207.10 | 213.00 | 203.10 | 204.00 | 204.00 | 20,662 |
| 2021-12-21 | 206.00 | 211.85 | 202.00 | 207.10 | 207.10 | 20,290 |
| 2021-12-20 | 203.75 | 205.50 | 199.00 | 202.35 | 202.35 | 38,956 |
| 2021-12-17 | 198.60 | 207.75 | 198.60 | 203.75 | 203.75 | 48,673 |
| 2021-12-16 | 195.30 | 205.95 | 195.30 | 198.60 | 198.60 | 35,996 |
| 2021-12-15 | 205.00 | 208.25 | 193.50 | 196.15 | 196.15 | 52,964 |
| 2021-12-14 | 203.00 | 212.05 | 203.00 | 204.20 | 204.20 | 26,897 |
| 2021-12-13 | 215.50 | 217.00 | 202.70 | 203.10 | 203.10 | 36,416 |
| 2021-12-10 | 220.00 | 220.25 | 212.00 | 213.35 | 213.35 | 30,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-16 | 8.0732 ARS |
| 2019-08-14 | 3.2713 ARS |
| 2019-05-03 | 2.9252 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.