NYSE:CEPU | Historical Stock Price | CENTRAL PUERTO S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.85$3.07$5.09$8.45$14.01$23.232018-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.13$3.3141,400——
2021-12-30$3.19$3.37108,700——
2021-12-29$3.27$3.4680,300——
2021-12-28$3.26$3.4571,600——
2021-12-27$3.27$3.46112,300——
2021-12-23$3.18$3.3698,400——
2021-12-22$3.11$3.29130,400——
2021-12-21$3.06$3.23104,500——
2021-12-20$3.06$3.23228,200——
2021-12-17$3.09$3.2796,200——
2021-12-16$3.09$3.27337,800——
2021-12-15$3.13$3.31152,000——
2021-12-14$3.12$3.30148,300——
2021-12-13$3.17$3.35145,300——
2021-12-10$3.32$3.5198,600——
2021-12-09$3.37$3.56103,300——
2021-12-08$3.40$3.5984,600——
2021-12-07$3.44$3.64263,800——
2021-12-06$3.26$3.45183,900——
2021-12-03$3.13$3.31401,900——
2021-12-02$3.35$3.54435,900——
2021-12-01$3.28$3.47327,300——
2021-11-30$3.13$3.31464,400——
2021-11-29$3.01$3.18136,300——
2021-11-26$3.08$3.26202,100——
2021-11-24$3.16$3.34163,800——
2021-11-23$3.12$3.30210,300——
2021-11-22$2.98$3.15280,000——
2021-11-19$3.04$3.21327,200——
2021-11-18$3.36$3.55541,000——
2021-11-17$3.43$3.63286,600——
2021-11-16$3.53$3.73179,200——
2021-11-15$3.86$4.08373,600——
2021-11-12$3.68$3.89241,300——
2021-11-11$3.74$3.95238,100——
2021-11-10$3.85$4.07449,200——
2021-11-09$3.93$4.15404,900——
2021-11-08$3.92$4.14386,900——
2021-11-05$3.76$3.97135,700——
2021-11-04$3.69$3.90176,300——
2021-11-03$3.84$4.06338,600——
2021-11-02$3.59$3.79176,000——
2021-11-01$3.59$3.79230,400——
2021-10-29$3.52$3.72326,400——
2021-10-28$3.84$4.06181,900——
2021-10-27$3.84$4.06433,600——
2021-10-26$4.16$4.40378,100——
2021-10-25$4.24$4.48495,500——
2021-10-22$4.13$4.37391,500——
2021-10-21$4.08$4.31982,100——
2021-10-20$3.97$4.20423,000——
2021-10-19$3.95$4.17508,500——
2021-10-18$3.85$4.07411,600——
2021-10-15$3.73$3.94331,300——
2021-10-14$3.57$3.77397,000——
2021-10-13$3.40$3.59352,000——
2021-10-12$3.40$3.59433,800——
2021-10-11$3.58$3.78364,300——
2021-10-08$3.22$3.40101,200——
2021-10-07$3.23$3.41139,800——
2021-10-06$3.20$3.38154,700——
2021-10-05$3.14$3.32130,800——
2021-10-04$3.05$3.22244,900——
2021-10-01$3.10$3.2877,300——
2021-09-30$3.10$3.28314,700——
2021-09-29$3.05$3.22133,300——
2021-09-28$2.98$3.15251,100——
2021-09-27$3.06$3.2385,300——
2021-09-24$3.04$3.21192,500——
2021-09-23$3.14$3.32435,900——
2021-09-22$3.18$3.36224,400——
2021-09-21$2.90$3.07185,000——
2021-09-20$2.90$3.07405,600——
2021-09-17$3.35$3.54419,600——
2021-09-16$3.34$3.53687,800——
2021-09-15$3.14$3.32648,600——
2021-09-14$3.12$3.30293,900——
2021-09-13$3.16$3.342,147,400——
2021-09-10$2.70$2.85174,700——
2021-09-09$2.78$2.94136,000——
2021-09-08$2.83$2.99224,000——
2021-09-07$3.00$3.17248,400——
2021-09-03$2.66$2.81131,400——
2021-09-02$2.73$2.89184,400——
2021-09-01$2.81$2.97135,600——
2021-08-31$2.93$3.10220,800——
2021-08-30$2.93$3.10357,600——
2021-08-27$2.68$2.83238,000——
2021-08-26$2.74$2.90117,200——
2021-08-25$2.73$2.89522,400——
2021-08-24$2.75$2.91521,200——
2021-08-23$2.58$2.73383,800——
2021-08-20$2.48$2.6259,500——
2021-08-19$2.39$2.53226,600——
2021-08-18$2.46$2.60141,200——
2021-08-17$2.47$2.61142,300——
2021-08-16$2.55$2.7085,000——
2021-08-13$2.61$2.76268,700——
2021-08-12$2.70$2.85210,000——
2021-08-11$2.59$2.74197,500——
2021-08-10$2.57$2.72383,000——
2021-08-09$2.45$2.59181,300——
2021-08-06$2.48$2.62203,700——
2021-08-05$2.46$2.60194,900——
2021-08-04$2.44$2.58187,200——
2021-08-03$2.49$2.6363,700——
2021-08-02$2.52$2.66142,800——
2021-07-30$2.53$2.67268,400——
2021-07-29$2.55$2.70344,400——
2021-07-28$2.52$2.66480,400——
2021-07-27$2.44$2.58238,200——
2021-07-26$2.39$2.53512,800——
2021-07-23$2.26$2.3981,800——
2021-07-22$2.31$2.44169,500——
2021-07-21$2.33$2.46207,800——
2021-07-20$2.28$2.41249,200——
2021-07-19$2.35$2.48454,700——
2021-07-16$2.36$2.4942,600——
2021-07-15$2.43$2.5790,100——
2021-07-14$2.46$2.60107,700——
2021-07-13$2.45$2.5941,500——
2021-07-12$2.49$2.63153,300——
2021-07-09$2.41$2.5551,300——
2021-07-08$2.37$2.50121,800——
2021-07-07$2.50$2.64179,400——
2021-07-06$2.50$2.64135,300——
2021-07-02$2.50$2.6463,400——
2021-07-01$2.50$2.64196,800——
2021-06-30$2.56$2.71311,200——
2021-06-29$2.51$2.65381,100——
2021-06-28$2.46$2.60105,300——
2021-06-25$2.52$2.66451,500——
2021-06-24$2.58$2.73175,900——
2021-06-23$2.52$2.66204,500——
2021-06-22$2.45$2.59345,100——
2021-06-21$2.38$2.52177,900——
2021-06-18$2.50$2.64347,000——
2021-06-17$2.66$2.81141,100——
2021-06-16$2.69$2.84217,700——
2021-06-15$2.69$2.84151,100——
2021-06-14$2.72$2.87255,700——
2021-06-11$2.64$2.79430,000——
2021-06-10$2.74$2.90449,500——
2021-06-09$2.79$2.95560,500——
2021-06-08$2.65$2.80729,000——
2021-06-07$2.77$2.93892,600——
2021-06-04$2.65$2.80836,600——
2021-06-03$2.48$2.62549,500——
2021-06-02$2.45$2.59681,100——
2021-06-01$2.31$2.441,410,800——
2021-05-28$2.14$2.261,017,400——
2021-05-27$1.92$2.034,174,200——
2021-05-26$1.99$2.10694,000——
2021-05-25$1.95$2.06294,700——
2021-05-24$1.97$2.08200,200——
2021-05-21$2.00$2.11197,200——
2021-05-20$2.04$2.16257,700——
2021-05-19$2.02$2.14137,300——
2021-05-18$2.02$2.14207,900——
2021-05-17$2.00$2.11300,300——
2021-05-14$2.03$2.15278,500——
2021-05-13$1.97$2.08412,200——
2021-05-12$2.01$2.12421,400——
2021-05-11$2.12$2.2486,500——
2021-05-10$2.12$2.24133,100——
2021-05-07$2.09$2.21168,900——
2021-05-06$2.02$2.1493,800——
2021-05-05$2.03$2.15111,800——
2021-05-04$2.04$2.16205,300——
2021-05-03$2.07$2.19399,600——
2021-04-30$2.12$2.24142,800——
2021-04-29$2.13$2.25171,300——
2021-04-28$2.13$2.25215,400——
2021-04-27$2.09$2.21165,500——
2021-04-26$2.06$2.18164,800——
2021-04-23$2.09$2.21167,400——
2021-04-22$2.13$2.25108,500——
2021-04-21$2.13$2.25212,200——
2021-04-20$2.12$2.24274,700——
2021-04-19$2.17$2.29176,600——
2021-04-16$2.16$2.28238,100——
2021-04-15$2.09$2.21219,100——
2021-04-14$2.14$2.26162,100——
2021-04-13$2.15$2.27118,000——
2021-04-12$2.16$2.28225,000——
2021-04-09$2.23$2.3698,900——
2021-04-08$2.27$2.4060,200——
2021-04-07$2.20$2.33215,700——
2021-04-06$2.31$2.4490,400——
2021-04-05$2.25$2.38116,700——
2021-04-01$2.28$2.41141,400——
2021-03-31$2.26$2.39295,500——
2021-03-30$2.21$2.34174,800——
2021-03-29$2.15$2.27168,900——
2021-03-26$2.13$2.25127,800——
2021-03-25$2.12$2.24236,500——
2021-03-24$2.14$2.2670,000——
2021-03-23$2.12$2.24153,800——
2021-03-22$2.17$2.29146,700——
2021-03-19$2.16$2.28186,100——
2021-03-18$2.17$2.29202,200——
2021-03-17$2.24$2.37251,000——
2021-03-16$2.25$2.38221,700——
2021-03-15$2.33$2.46237,300——
2021-03-12$2.24$2.37192,900——
2021-03-11$2.24$2.37176,800——
2021-03-10$2.24$2.37269,100——
2021-03-09$2.15$2.27170,800——
2021-03-08$2.13$2.25304,000——
2021-03-05$2.12$2.24316,700——
2021-03-04$2.11$2.23428,800——
2021-03-03$2.15$2.27265,800——
2021-03-02$2.18$2.30327,000——
2021-03-01$2.23$2.36166,900——
2021-02-26$2.20$2.33237,100——
2021-02-25$2.22$2.35448,200——
2021-02-24$2.23$2.36246,400——
2021-02-23$2.26$2.39297,900——
2021-02-22$2.27$2.40526,100——
2021-02-19$2.34$2.47218,600——
2021-02-18$2.34$2.47293,100——
2021-02-17$2.38$2.52332,600——
2021-02-16$2.38$2.52281,000——
2021-02-12$2.37$2.50123,200——
2021-02-11$2.39$2.53235,800——
2021-02-10$2.43$2.57212,400——
2021-02-09$2.47$2.61199,300——
2021-02-08$2.45$2.59350,500——
2021-02-05$2.40$2.54101,800——
2021-02-04$2.36$2.49139,200——
2021-02-03$2.33$2.46217,000——
2021-02-02$2.37$2.50127,700——
2021-02-01$2.36$2.49264,600——
2021-01-29$2.29$2.42315,300——
2021-01-28$2.33$2.46102,700——
2021-01-27$2.33$2.4699,700——
2021-01-26$2.36$2.49254,300——
2021-01-25$2.36$2.49133,900——
2021-01-22$2.39$2.53139,100——
2021-01-21$2.38$2.52198,500——
2021-01-20$2.47$2.61165,800——
2021-01-19$2.45$2.59160,900——
2021-01-15$2.49$2.63116,500——
2021-01-14$2.55$2.70149,400——
2021-01-13$2.56$2.7183,700——
2021-01-12$2.55$2.7082,000——
2021-01-11$2.44$2.58129,000——
2021-01-08$2.51$2.65145,800——
2021-01-07$2.52$2.66185,800——
2021-01-06$2.58$2.73109,000——
2021-01-05$2.64$2.79218,800——
2021-01-04$2.68$2.83417,900——