Capex S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6,800.00 | 6,800.00 | 6,410.00 | 6,450.00 | 6,450.00 | 7,488 |
| 2025-11-12 | 6,310.00 | 6,790.00 | 6,310.00 | 6,660.00 | 6,660.00 | 22,246 |
| 2025-11-11 | 6,490.00 | 6,490.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,083 |
| 2025-11-10 | 5,910.00 | 6,470.00 | 5,910.00 | 6,390.00 | 6,390.00 | 6,485 |
| 2025-11-07 | 6,350.00 | 6,370.00 | 5,700.00 | 6,020.00 | 6,020.00 | 10,609 |
| 2025-11-06 | 6,500.00 | 6,920.00 | 6,170.00 | 6,290.00 | 6,290.00 | 6,967 |
| 2025-11-05 | 6,210.00 | 6,750.00 | 6,210.00 | 6,530.00 | 6,530.00 | 8,388 |
| 2025-11-04 | 6,310.00 | 6,800.00 | 6,000.00 | 6,450.00 | 6,450.00 | 29,089 |
| 2025-11-03 | 5,810.00 | 6,500.00 | 5,810.00 | 6,320.00 | 6,320.00 | 17,579 |
| 2025-10-31 | 5,460.00 | 5,940.00 | 5,460.00 | 5,740.00 | 5,740.00 | 22,110 |
| 2025-10-30 | 5,500.00 | 5,830.00 | 4,925.00 | 5,310.00 | 5,310.00 | 14,540 |
| 2025-10-29 | 4,550.00 | 5,400.00 | 4,550.00 | 5,300.00 | 5,300.00 | 22,564 |
| 2025-10-28 | 4,150.00 | 4,690.00 | 4,150.00 | 4,540.00 | 4,540.00 | 20,887 |
| 2025-10-27 | 4,200.00 | 4,200.00 | 3,760.00 | 4,130.00 | 4,130.00 | 13,977 |
| 2025-10-24 | 3,425.00 | 3,600.00 | 3,410.00 | 3,455.00 | 3,455.00 | 9,156 |
| 2025-10-23 | 3,400.00 | 3,680.00 | 3,310.00 | 3,515.00 | 3,515.00 | 12,894 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 38.5237 ARS |
| 2022-07-01 | 19.5327 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.