Cementos Argos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,031.25 | 0 |
| 2022-06-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,031.25 | 11,031 |
| 2022-06-08 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-06-07 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-06-06 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-06-03 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-06-02 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-06-01 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-31 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-30 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-27 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-26 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-25 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-24 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-23 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-20 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 0 |
| 2022-05-19 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 937.99 | 15,202 |
| 2022-05-18 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-16 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-13 | 1,189.00 | 1,290.00 | 1,189.00 | 1,290.00 | 1,156.79 | 3,248 |
| 2022-05-12 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-11 | 1,189.00 | 1,290.00 | 1,163.00 | 1,290.00 | 1,156.79 | 14,500 |
| 2022-05-10 | 1,168.00 | 1,290.00 | 1,168.00 | 1,290.00 | 1,156.79 | 4,341 |
| 2022-05-09 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-06 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-05-03 | 1,307.80 | 1,307.80 | 1,290.00 | 1,290.00 | 1,156.79 | 200 |
| 2022-05-02 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-29 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-27 | 1,296.00 | 1,301.30 | 1,290.00 | 1,290.00 | 1,156.79 | 4,626 |
| 2022-04-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-25 | 1,326.80 | 1,326.80 | 1,290.00 | 1,290.00 | 1,156.79 | 1,577 |
| 2022-04-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-21 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-20 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-19 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-18 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-14 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-13 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-12 | 1,383.80 | 1,383.80 | 1,290.00 | 1,290.00 | 1,156.79 | 1,563 |
| 2022-04-11 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-08 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-07 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-06 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-04-01 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-31 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-30 | 1,289.40 | 1,290.00 | 1,289.40 | 1,290.00 | 1,156.79 | 1,608 |
| 2022-03-29 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-24 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-23 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-21 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
| 2022-03-18 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,156.79 | 0 |
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.