Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 2,130.00 | 2,229.00 | 2,093.00 | 2,213.55 | 2,213.55 | 291,726 |
| 2023-08-28 | 1,929.00 | 2,095.00 | 1,916.60 | 2,074.35 | 2,074.35 | 392,119 |
| 2023-08-25 | 1,710.44 | 1,788.39 | 1,681.09 | 1,757.76 | 1,757.76 | 439,190 |
| 2023-08-24 | 1,696.68 | 1,765.47 | 1,669.17 | 1,715.25 | 1,715.25 | 367,938 |
| 2023-08-23 | 1,589.38 | 1,661.83 | 1,589.38 | 1,657.98 | 1,657.98 | 345,056 |
| 2023-08-22 | 1,549.02 | 1,595.80 | 1,513.26 | 1,594.10 | 1,594.10 | 550,819 |
| 2023-08-18 | 1,667.00 | 1,691.85 | 1,628.40 | 1,689.20 | 1,689.20 | 376,784 |
| 2023-08-17 | 1,669.00 | 1,700.00 | 1,650.00 | 1,668.00 | 1,668.00 | 240,880 |
| 2023-08-16 | 1,635.00 | 1,710.50 | 1,635.00 | 1,650.80 | 1,650.80 | 498,560 |
| 2023-08-15 | 1,550.00 | 1,670.00 | 1,550.00 | 1,617.80 | 1,617.80 | 604,569 |
| 2023-08-14 | 1,460.00 | 1,635.00 | 1,401.00 | 1,544.85 | 1,544.85 | 742,787 |
| 2023-08-11 | 1,555.35 | 1,582.50 | 1,510.05 | 1,538.30 | 1,538.30 | 392,474 |
| 2023-08-10 | 1,460.00 | 1,555.90 | 1,460.00 | 1,552.25 | 1,552.25 | 397,643 |
| 2023-08-09 | 1,503.80 | 1,529.05 | 1,461.50 | 1,476.75 | 1,476.75 | 506,919 |
| 2023-08-08 | 1,454.50 | 1,548.50 | 1,454.50 | 1,503.80 | 1,503.80 | 700,917 |
| 2023-08-07 | 1,452.45 | 1,475.05 | 1,417.40 | 1,448.40 | 1,448.40 | 328,202 |
| 2023-08-04 | 1,410.00 | 1,470.00 | 1,403.00 | 1,452.45 | 1,452.45 | 252,288 |
| 2023-08-03 | 1,397.00 | 1,428.00 | 1,370.05 | 1,388.10 | 1,388.10 | 290,240 |
| 2023-08-02 | 1,411.00 | 1,436.50 | 1,382.50 | 1,395.40 | 1,395.40 | 335,717 |
| 2023-08-01 | 1,450.00 | 1,450.80 | 1,389.00 | 1,444.65 | 1,444.65 | 980,930 |
| 2023-07-31 | 1,585.00 | 1,625.50 | 1,483.00 | 1,511.45 | 1,511.45 | 276,438 |
| 2023-07-28 | 1,555.00 | 1,592.00 | 1,550.00 | 1,589.40 | 1,589.40 | 180,452 |
| 2023-07-27 | 1,650.00 | 1,652.50 | 1,534.00 | 1,537.90 | 1,537.90 | 277,982 |
| 2023-07-26 | 1,619.00 | 1,664.95 | 1,600.00 | 1,657.45 | 1,657.45 | 154,554 |
| 2023-07-25 | 1,444.47 | 1,504.08 | 1,407.79 | 1,486.29 | 1,486.29 | 175,606 |
| 2023-07-24 | 1,513.26 | 1,535.73 | 1,430.71 | 1,439.84 | 1,439.84 | 263,012 |
| 2023-07-21 | 1,421.54 | 1,504.08 | 1,405.95 | 1,486.57 | 1,486.57 | 173,034 |
| 2023-07-20 | 1,458.23 | 1,458.23 | 1,396.87 | 1,416.50 | 1,416.50 | 117,949 |
| 2023-07-19 | 1,597.00 | 1,597.00 | 1,515.05 | 1,552.00 | 1,552.00 | 213,615 |
| 2023-07-18 | 1,550.00 | 1,580.00 | 1,531.50 | 1,570.00 | 1,570.00 | 222,410 |
| 2023-07-17 | 1,525.00 | 1,599.00 | 1,514.50 | 1,531.55 | 1,531.55 | 245,855 |
| 2023-07-14 | 1,525.00 | 1,560.00 | 1,470.00 | 1,502.80 | 1,502.80 | 200,316 |
| 2023-07-13 | 1,425.00 | 1,541.00 | 1,415.00 | 1,520.25 | 1,520.25 | 218,932 |
| 2023-07-12 | 1,330.30 | 1,425.00 | 1,324.00 | 1,413.50 | 1,413.50 | 187,319 |
| 2023-07-11 | 1,361.50 | 1,400.00 | 1,311.00 | 1,380.70 | 1,380.70 | 165,739 |
| 2023-07-10 | 1,351.00 | 1,400.00 | 1,308.00 | 1,348.60 | 1,348.60 | 97,948 |
| 2023-07-07 | 1,399.00 | 1,405.00 | 1,318.00 | 1,352.85 | 1,352.85 | 117,118 |
| 2023-07-06 | 1,415.00 | 1,415.00 | 1,280.00 | 1,368.65 | 1,368.65 | 271,476 |
| 2023-07-05 | 1,493.00 | 1,499.00 | 1,410.00 | 1,450.15 | 1,450.15 | 335,830 |
| 2023-07-04 | 1,514.00 | 1,540.00 | 1,472.00 | 1,505.05 | 1,505.05 | 237,785 |
| 2023-07-03 | 1,432.00 | 1,520.00 | 1,339.00 | 1,508.10 | 1,508.10 | 309,139 |
| 2023-06-30 | 1,387.00 | 1,447.00 | 1,333.05 | 1,432.15 | 1,432.15 | 334,692 |
| 2023-06-29 | 1,344.75 | 1,387.00 | 1,291.00 | 1,333.75 | 1,333.75 | 252,594 |
| 2023-06-28 | 1,360.00 | 1,409.95 | 1,287.00 | 1,335.65 | 1,335.65 | 300,884 |
| 2023-06-27 | 1,379.00 | 1,420.45 | 1,287.00 | 1,349.40 | 1,349.40 | 213,763 |
| 2023-06-26 | 1,268.38 | 1,329.83 | 1,234.91 | 1,294.52 | 1,294.52 | 534,170 |
| 2023-06-23 | 1,193.18 | 1,228.72 | 1,183.09 | 1,207.58 | 1,207.58 | 433,709 |
| 2023-06-22 | 1,241.15 | 1,247.24 | 1,164.75 | 1,182.45 | 1,182.45 | 672,183 |
| 2023-06-21 | 1,183.09 | 1,251.14 | 1,174.84 | 1,244.68 | 1,244.68 | 515,107 |
| 2023-06-16 | 1,180.00 | 1,270.00 | 1,171.40 | 1,248.20 | 1,248.20 | 399,196 |
| 2023-06-15 | 1,123.00 | 1,199.10 | 1,123.00 | 1,177.20 | 1,177.20 | 210,044 |
| 2023-06-14 | 1,140.00 | 1,144.90 | 1,087.50 | 1,116.75 | 1,116.75 | 166,851 |
| 2023-06-13 | 1,145.00 | 1,145.00 | 1,103.85 | 1,132.05 | 1,132.05 | 319,134 |
| 2023-06-12 | 1,074.00 | 1,119.50 | 1,043.50 | 1,103.85 | 1,103.85 | 136,715 |
| 2023-06-09 | 1,069.95 | 1,113.00 | 1,036.00 | 1,074.40 | 1,074.40 | 174,242 |
| 2023-06-08 | 1,100.00 | 1,125.00 | 1,040.00 | 1,071.85 | 1,071.85 | 149,696 |
| 2023-06-07 | 1,070.00 | 1,132.75 | 1,038.00 | 1,085.25 | 1,085.25 | 299,197 |
| 2023-06-06 | 950.80 | 1,086.40 | 950.80 | 1,040.35 | 1,040.35 | 471,805 |
| 2023-06-05 | 930.00 | 935.00 | 867.60 | 925.45 | 925.45 | 111,259 |
| 2023-06-02 | 843.75 | 852.93 | 825.41 | 837.98 | 837.98 | 102,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-10 | 10.0000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.