Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 375.00 | 408.00 | 375.00 | 379.50 | 379.50 | 8,406 |
| 2025-02-14 | 378.00 | 392.00 | 378.00 | 383.50 | 383.50 | 6,345 |
| 2025-02-13 | 380.50 | 389.50 | 380.50 | 386.00 | 386.00 | 1,326 |
| 2025-02-12 | 375.00 | 399.00 | 375.00 | 387.00 | 387.00 | 2,893 |
| 2025-02-11 | 394.00 | 407.00 | 375.00 | 375.50 | 375.50 | 5,612 |
| 2025-02-10 | 414.00 | 415.00 | 390.00 | 394.00 | 394.00 | 10,656 |
| 2025-02-07 | 415.00 | 415.00 | 390.00 | 395.50 | 395.50 | 6,504 |
| 2025-02-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 542 |
| 2025-02-05 | 420.00 | 420.00 | 408.50 | 414.50 | 414.50 | 5,747 |
| 2025-02-04 | 400.00 | 409.00 | 392.00 | 404.00 | 404.00 | 2,300 |
| 2025-02-03 | 405.00 | 410.00 | 390.00 | 407.50 | 407.50 | 1,437 |
| 2025-01-31 | 410.00 | 410.00 | 391.00 | 410.00 | 410.00 | 1,899 |
| 2025-01-30 | 415.00 | 415.00 | 395.50 | 410.00 | 410.00 | 7,626 |
| 2025-01-29 | 368.00 | 410.00 | 366.50 | 408.00 | 408.00 | 4,886 |
| 2025-01-28 | 395.00 | 404.00 | 372.50 | 372.50 | 372.50 | 6,867 |
| 2025-01-27 | 377.00 | 420.00 | 377.00 | 395.00 | 395.00 | 20,039 |
| 2025-01-24 | 410.00 | 420.00 | 382.00 | 384.00 | 384.00 | 12,352 |
| 2025-01-23 | 408.00 | 408.00 | 390.00 | 396.00 | 396.00 | 1,400 |
| 2025-01-22 | 400.00 | 409.50 | 391.50 | 408.00 | 408.00 | 9,051 |
| 2025-01-21 | 391.00 | 404.00 | 384.00 | 402.00 | 402.00 | 1,252 |
| 2025-01-20 | 425.00 | 425.00 | 391.00 | 401.00 | 401.00 | 8,079 |
| 2025-01-17 | 425.00 | 425.00 | 410.00 | 415.00 | 415.00 | 5,845 |
| 2025-01-16 | 391.00 | 406.00 | 390.00 | 406.00 | 406.00 | 401 |
| 2025-01-15 | 390.50 | 409.00 | 390.50 | 409.00 | 409.00 | 2,203 |
| 2025-01-14 | 390.00 | 405.00 | 388.00 | 405.00 | 405.00 | 1,664 |
| 2025-01-13 | 409.00 | 409.00 | 395.50 | 398.00 | 398.00 | 1,036 |
| 2025-01-10 | 409.00 | 409.00 | 390.00 | 405.00 | 405.00 | 2,917 |
| 2025-01-09 | 409.00 | 409.00 | 391.50 | 400.00 | 400.00 | 4,081 |
| 2025-01-08 | 394.00 | 408.50 | 394.00 | 401.00 | 401.00 | 9,100 |
| 2025-01-07 | 406.00 | 406.00 | 390.00 | 404.00 | 404.00 | 1,953 |
| 2025-01-06 | 410.00 | 410.00 | 380.00 | 401.00 | 401.00 | 14,179 |
| 2025-01-03 | 419.00 | 419.00 | 398.00 | 399.50 | 399.50 | 2,111 |
| 2025-01-02 | 410.00 | 410.00 | 401.00 | 402.50 | 402.50 | 2,377 |
| 2024-12-30 | 417.50 | 420.00 | 396.00 | 411.00 | 411.00 | 17,137 |
| 2024-12-27 | 406.00 | 420.00 | 406.00 | 417.50 | 417.50 | 6,692 |
| 2024-12-26 | 402.00 | 428.00 | 402.00 | 422.00 | 422.00 | 12,164 |
| 2024-12-24 | 420.00 | 430.00 | 407.00 | 423.00 | 423.00 | 4,016 |
| 2024-12-23 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | 2,825 |
| 2024-12-20 | 415.00 | 420.00 | 400.00 | 420.00 | 420.00 | 21,640 |
| 2024-12-19 | 440.00 | 440.00 | 401.00 | 410.50 | 410.50 | 1,060 |
| 2024-12-18 | 450.00 | 459.00 | 450.00 | 450.00 | 450.00 | 4,593 |
| 2024-12-17 | 420.00 | 480.00 | 401.00 | 440.00 | 440.00 | 21,458 |
| 2024-12-16 | 420.00 | 420.00 | 407.00 | 415.50 | 415.50 | 3,364 |
| 2024-12-13 | 406.00 | 420.00 | 405.00 | 416.50 | 416.50 | 3,633 |
| 2024-12-12 | 408.00 | 415.00 | 405.00 | 405.00 | 405.00 | 10,627 |
| 2024-12-11 | 393.00 | 410.00 | 393.00 | 405.00 | 405.00 | 2,905 |
| 2024-12-10 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 4,761 |
| 2024-12-09 | 378.00 | 395.00 | 360.00 | 388.50 | 388.50 | 18,316 |
| 2024-12-06 | 380.00 | 392.00 | 375.00 | 392.00 | 392.00 | 651 |
| 2024-12-05 | 390.00 | 399.00 | 382.00 | 387.00 | 387.00 | 2,721 |
| 2024-12-04 | 409.50 | 409.50 | 387.00 | 391.00 | 391.00 | 1,345 |
| 2024-12-03 | 418.00 | 418.00 | 394.50 | 404.50 | 404.50 | 879 |
| 2024-12-02 | 400.00 | 411.00 | 400.00 | 410.00 | 410.00 | 6,081 |
| 2024-11-29 | 392.00 | 410.00 | 392.00 | 396.50 | 396.50 | 1,436 |
| 2024-11-28 | 390.00 | 405.00 | 390.00 | 402.00 | 402.00 | 7,862 |
| 2024-11-27 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 6,421 |
| 2024-11-26 | 400.00 | 420.00 | 400.00 | 407.50 | 407.50 | 2,946 |
| 2024-11-25 | 415.00 | 420.00 | 398.00 | 415.50 | 415.50 | 34,101 |
| 2024-11-22 | 390.50 | 408.50 | 390.50 | 408.00 | 408.00 | 1,828 |
| 2024-11-21 | 410.00 | 411.50 | 400.00 | 410.00 | 410.00 | 1,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-08 | 0.2767 ARS |
| 2021-11-08 | 0.1491 ARS |
| 2020-11-05 | 0.1321 ARS |
| 2019-11-05 | 0.0496 ARS |
| 2019-03-25 | 0.5719 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.