Cementos Argos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-22	1,140.00	1,140.00	1,025.00	1,025.00	919.16	350
2023-11-21	1,131.90	1,131.90	1,025.00	1,025.00	919.16	2,163
2023-11-20	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-17	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-16	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-15	1,025.00	1,025.00	1,025.00	1,025.00	919.16	632
2023-11-14	1,140.00	1,140.00	1,025.00	1,025.00	919.16	3,500
2023-11-13	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-10	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-09	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-08	1,066.00	1,066.00	1,025.00	1,025.00	919.16	5,600
2023-11-07	1,019.30	1,025.00	1,017.00	1,025.00	919.16	2,800
2023-11-06	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-11-03	1,025.00	1,025.00	1,025.00	1,025.00	919.16	40
2023-11-02	1,025.00	1,025.00	1,025.00	1,025.00	919.16	0
2023-10-31	1,032.20	1,032.20	1,025.00	1,025.00	919.16	21,150
2023-10-30	1,082.60	1,090.00	717.05	717.05	643.01	2,450
2023-10-26	1,091.80	1,091.80	717.05	717.05	643.01	2,800
2023-10-25	717.05	717.05	717.05	717.05	643.01	0
2023-10-24	717.05	717.05	717.05	717.05	643.01	0
2023-10-23	717.05	717.05	717.05	717.05	643.01	0
2023-10-20	717.05	717.05	717.05	717.05	643.01	0
2023-10-19	717.05	717.05	717.05	717.05	643.01	0
2023-10-18	1,085.50	1,085.50	717.05	717.05	643.01	40
2023-10-17	1,048.30	1,069.10	717.05	717.05	643.01	3,075
2023-10-16	717.05	717.05	717.05	717.05	643.01	280
2023-10-13	717.05	717.05	717.05	717.05	643.01	0
2023-10-12	717.05	717.05	717.05	717.05	643.01	0
2023-10-11	1,035.00	1,035.00	717.05	717.05	643.01	80
2023-10-10	1,200.00	1,200.00	717.05	717.05	643.01	451
2023-10-06	1,015.10	1,015.10	717.05	717.05	643.01	914
2023-10-05	717.05	717.05	717.05	717.05	643.01	0
2023-10-04	717.05	717.05	717.05	717.05	643.01	0
2023-10-03	717.05	717.05	717.05	717.05	643.01	0
2023-10-02	717.05	717.05	717.05	717.05	643.01	0
2023-09-29	717.05	1,153.00	717.05	717.05	643.01	4,734
2023-09-28	1,102.10	1,102.10	717.05	717.05	643.01	5
2023-09-27	1,048.20	1,050.50	717.05	717.05	643.01	2,263
2023-09-26	1,100.00	1,100.00	717.05	717.05	643.01	1,643
2023-09-25	717.05	717.05	717.05	717.05	643.01	0
2023-09-22	717.05	717.05	717.05	717.05	643.01	0
2023-09-21	717.05	717.05	717.05	717.05	643.01	0
2023-09-20	717.05	717.05	717.05	717.05	643.01	0
2023-09-15	717.05	717.05	717.05	717.05	643.01	0
2023-09-14	717.05	717.05	717.05	717.05	643.01	0
2023-09-13	717.05	717.05	717.05	717.05	643.01	0
2023-09-12	717.05	717.05	717.05	717.05	643.01	0
2023-09-11	717.05	717.05	717.05	717.05	643.01	0
2023-09-08	717.05	717.05	717.05	717.05	643.01	0
2023-09-07	655.00	855.46	655.00	717.05	643.01	55,037
2023-09-06	894.37	894.37	894.37	894.37	802.02	0
2023-09-05	640.00	894.37	640.00	894.37	802.02	176
2023-09-04	642.00	894.37	640.00	894.37	802.02	28
2023-09-01	617.00	894.37	617.00	894.37	802.02	3,346
2023-08-31	630.00	894.37	630.00	894.37	802.02	4,648
2023-08-30	894.37	894.37	894.37	894.37	802.02	0
2023-08-29	632.40	894.37	632.40	894.37	802.02	3,276
2023-08-28	629.00	894.37	629.00	894.37	802.02	2,140
2023-08-25	894.37	894.37	894.37	894.37	802.02	0

← NewerPage 13 of 21 · 1,243 trading daysOlder →

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.