Sociedad Comercial del Plata S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	52.900	53.000	50.000	50.200	50.200	18,905,746
2026-02-04	54.000	55.400	51.500	52.900	52.900	11,114,118
2026-02-03	57.000	57.800	51.700	53.500	53.500	24,508,434
2026-02-02	60.800	60.800	55.700	56.300	56.300	15,932,784
2026-01-30	62.000	63.000	60.100	60.800	60.800	12,456,329
2026-01-29	63.500	64.600	60.000	61.800	61.800	27,843,177
2026-01-28	62.500	65.400	62.200	63.800	63.800	40,480,953
2026-01-27	59.400	62.000	58.700	61.900	61.900	32,853,826
2026-01-26	57.600	60.000	56.500	58.700	58.700	23,377,187
2026-01-23	58.600	59.900	57.100	57.600	57.600	16,735,620
2026-01-22	59.700	61.600	57.900	58.400	58.400	18,167,129
2026-01-21	60.200	60.800	57.800	59.100	59.100	21,847,539
2026-01-20	60.400	61.800	57.500	60.000	60.000	27,266,868
2026-01-19	55.700	60.600	54.700	60.300	60.300	47,336,975
2026-01-16	51.000	55.000	49.500	54.600	54.600	31,005,622
2026-01-15	49.990	50.900	46.300	50.000	50.000	19,975,689
2026-01-14	52.400	53.300	48.800	49.170	49.170	20,369,390
2026-01-13	55.900	55.900	52.000	52.500	52.500	17,133,492
2026-01-12	56.600	57.100	55.100	55.200	55.200	14,676,309
2026-01-09	57.100	58.900	56.400	56.800	56.800	16,311,162
2026-01-08	55.900	57.900	55.300	56.800	56.800	15,331,294
2026-01-07	60.400	60.400	55.100	56.500	56.500	22,750,580
2026-01-06	60.000	60.900	59.100	59.600	59.600	10,111,294
2026-01-05	61.200	61.700	59.000	59.500	59.500	12,066,609
2026-01-02	59.800	61.700	59.500	61.100	61.100	11,017,335
2026-01-01	59.500	59.500	59.500	59.500	59.500	0
2025-12-31	59.500	59.500	59.500	59.500	59.500	0
2025-12-30	62.500	62.700	59.100	59.500	59.500	19,455,833
2025-12-29	65.500	67.000	61.400	61.900	61.900	17,221,153
2025-12-26	67.400	68.400	64.700	64.900	64.900	9,602,186
2025-12-25	67.200	67.200	67.200	67.200	67.200	0
2025-12-24	67.400	68.000	65.600	67.200	67.200	2,091,405
2025-12-23	68.000	68.500	66.600	66.800	66.800	10,617,508
2025-12-22	65.700	68.000	65.100	67.800	67.800	8,674,824
2025-12-19	68.500	69.100	65.000	65.600	65.600	26,081,563
2025-12-18	63.000	67.000	62.200	66.800	66.800	29,560,446
2025-12-17	63.600	63.700	61.300	63.000	63.000	11,083,303
2025-12-16	65.500	66.000	61.600	62.600	62.600	18,063,058
2025-12-15	64.700	67.500	62.700	64.200	64.200	13,443,950
2025-12-12	62.900	65.300	62.000	64.600	64.600	9,795,629
2025-12-11	67.000	67.000	62.600	62.800	62.800	19,286,819
2025-12-10	69.000	70.300	65.200	66.300	66.300	15,097,943
2025-12-09	72.000	73.300	68.300	69.100	69.100	14,299,375
2025-12-08	71.800	71.800	71.800	71.800	71.800	0
2025-12-05	73.300	78.000	71.100	71.800	71.800	10,217,002
2025-12-04	74.600	77.000	71.000	72.300	72.300	20,283,008
2025-12-03	74.200	77.000	73.300	74.200	74.200	5,272,976
2025-12-02	74.100	76.000	73.000	73.800	73.800	14,655,940
2025-12-01	74.000	75.000	70.100	74.000	74.000	10,818,787
2025-11-28	75.300	77.500	73.600	74.000	74.000	18,700,324
2025-11-27	75.000	78.000	74.900	75.300	75.300	12,561,693
2025-11-26	70.300	75.000	70.300	74.400	74.400	21,938,008
2025-11-25	65.600	70.500	63.600	69.800	69.800	27,752,751
2025-11-24	65.500	65.500	65.500	65.500	65.500	0
2025-11-21	67.000	68.900	60.200	65.500	65.500	29,976,281
2025-11-20	76.800	79.500	65.700	66.600	66.600	56,786,218
2025-11-19	79.100	82.000	75.000	76.300	76.300	19,447,593
2025-11-18	80.000	82.000	74.000	79.100	79.100	23,841,212
2025-11-17	80.300	85.000	78.100	80.600	80.600	28,486,820
2025-11-14	74.900	80.700	70.400	79.900	79.900	51,784,988

← NewerPage 4 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-04	0.4809 ARS
2022-12-22	1.1350 ARS
2022-05-04	0.2500 ARS
2021-05-26	0.1100 ARS
2020-06-17	0.1000 ARS
2019-05-22	0.1000 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.