Cementos Argos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1,970.50 | 2,070.00 | 1,970.50 | 2,070.00 | 1,856.25 | 80 |
| 2024-05-15 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-05-14 | 2,017.90 | 2,070.00 | 2,017.90 | 2,070.00 | 1,856.25 | 500 |
| 2024-05-13 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-05-10 | 1,998.80 | 2,070.00 | 1,998.80 | 2,070.00 | 1,856.25 | 500 |
| 2024-05-09 | 1,998.20 | 2,070.00 | 1,988.00 | 2,070.00 | 1,856.25 | 750 |
| 2024-05-08 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-05-07 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-05-06 | 1,900.00 | 2,070.00 | 1,900.00 | 2,070.00 | 1,856.25 | 3,824 |
| 2024-05-03 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-05-02 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-04-30 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-04-29 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-04-26 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-04-25 | 1,992.60 | 2,070.00 | 1,992.60 | 2,070.00 | 1,856.25 | 11 |
| 2024-04-24 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-04-23 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1,856.25 | 0 |
| 2024-04-22 | 2,070.00 | 2,070.00 | 2,063.80 | 2,070.00 | 1,856.25 | 3,664 |
| 2024-04-19 | 2,010.00 | 2,032.10 | 1,943.00 | 1,943.00 | 1,742.37 | 626 |
| 2024-04-18 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,742.37 | 3,930 |
| 2024-04-17 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-04-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-04-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-04-12 | 2,167.30 | 2,184.20 | 1,025.00 | 1,025.00 | 919.16 | 1,000 |
| 2024-04-11 | 2,200.00 | 2,200.00 | 1,025.00 | 1,025.00 | 919.16 | 50 |
| 2024-04-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-04-09 | 2,130.00 | 2,196.20 | 1,025.00 | 1,025.00 | 919.16 | 596 |
| 2024-04-08 | 2,213.20 | 2,213.20 | 1,025.00 | 1,025.00 | 919.16 | 500 |
| 2024-04-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-04-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-04-03 | 2,230.70 | 2,230.70 | 1,025.00 | 1,025.00 | 919.16 | 600 |
| 2024-04-02 | 2,227.20 | 2,242.00 | 1,025.00 | 1,025.00 | 919.16 | 1,586 |
| 2024-04-01 | 2,224.20 | 2,224.20 | 1,025.00 | 1,025.00 | 919.16 | 1,138 |
| 2024-03-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-27 | 2,213.20 | 2,213.20 | 1,025.00 | 1,025.00 | 919.16 | 3,303 |
| 2024-03-26 | 2,202.90 | 2,202.90 | 1,025.00 | 1,025.00 | 919.16 | 2,163 |
| 2024-03-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-22 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-21 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-19 | 1,995.00 | 2,000.00 | 1,025.00 | 1,025.00 | 919.16 | 1,221 |
| 2024-03-18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-11 | 2,000.00 | 2,000.00 | 1,025.00 | 1,025.00 | 919.16 | 2 |
| 2024-03-08 | 2,000.00 | 2,000.00 | 1,025.00 | 1,025.00 | 919.16 | 2 |
| 2024-03-07 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-06 | 2,000.00 | 2,000.00 | 1,025.00 | 1,025.00 | 919.16 | 51 |
| 2024-03-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-03-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-02-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-02-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-02-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-02-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-02-23 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 919.16 | 0 |
| 2024-02-22 | 1,632.00 | 1,657.60 | 1,025.00 | 1,025.00 | 919.16 | 3,000 |
| 2024-02-21 | 1,000.00 | 1,025.00 | 1,000.00 | 1,025.00 | 919.16 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 31.1911 COP |
| 2026-06-25 | 28.9376 COP |
| 2026-04-24 | 64.3113 COP |
| 2025-11-26 | 23.5989 COP |
| 2025-09-25 | 71.0903 COP |
| 2025-06-25 | 22.0580 COP |
| 2025-04-24 | 41,062.4600 COP |
| 2024-12-30 | 34,834.6050 COP |
| 2024-10-08 | 18,221.5680 COP |
| 2024-07-09 | 19,117.6820 COP |
| 2024-04-11 | 28,862.3890 COP |
| 2023-11-28 | 16,499.3100 COP |
| 2023-10-10 | 16,017.7540 COP |
| 2023-07-11 | 14,715.4580 COP |
| 2023-04-11 | 16,478.7910 COP |
| 2023-01-11 | 11,901.5700 COP |
| 2022-10-11 | 14,085.1000 COP |
| 2022-07-12 | 15,204.4790 COP |
| 2022-04-08 | 14,912.3680 COP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.