Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 791.48 | 838.57 | 787.81 | 835.36 | 835.36 | 145,562 |
| 2023-05-31 | 872.00 | 872.00 | 853.00 | 859.00 | 859.00 | 78,404 |
| 2023-05-30 | 871.00 | 874.00 | 846.00 | 873.05 | 873.05 | 149,328 |
| 2023-05-29 | 885.00 | 885.00 | 857.65 | 871.50 | 871.50 | 76,036 |
| 2023-05-24 | 862.90 | 880.00 | 841.00 | 876.45 | 876.45 | 86,701 |
| 2023-05-23 | 836.50 | 896.20 | 836.50 | 870.40 | 870.40 | 309,700 |
| 2023-05-22 | 860.00 | 882.00 | 845.50 | 855.50 | 855.50 | 155,173 |
| 2023-05-19 | 860.25 | 876.45 | 848.00 | 874.55 | 874.55 | 248,928 |
| 2023-05-18 | 842.10 | 868.00 | 830.00 | 860.25 | 860.25 | 132,800 |
| 2023-05-17 | 830.00 | 868.50 | 830.00 | 862.20 | 862.20 | 234,632 |
| 2023-05-16 | 862.00 | 888.85 | 825.70 | 828.35 | 828.35 | 291,569 |
| 2023-05-15 | 863.50 | 864.25 | 820.00 | 860.30 | 860.30 | 129,409 |
| 2023-05-12 | 846.00 | 885.00 | 837.80 | 863.55 | 863.55 | 211,989 |
| 2023-05-11 | 824.35 | 849.00 | 811.00 | 845.90 | 845.90 | 218,770 |
| 2023-05-10 | 834.75 | 844.00 | 818.50 | 828.85 | 828.85 | 150,139 |
| 2023-05-09 | 829.00 | 848.50 | 816.65 | 834.75 | 834.75 | 345,696 |
| 2023-05-08 | 814.00 | 839.50 | 814.00 | 824.20 | 824.20 | 200,056 |
| 2023-05-05 | 760.00 | 821.00 | 760.00 | 811.45 | 811.45 | 162,268 |
| 2023-05-04 | 770.00 | 783.80 | 747.00 | 760.00 | 760.00 | 141,355 |
| 2023-05-03 | 780.00 | 802.35 | 767.70 | 771.80 | 771.80 | 354,566 |
| 2023-05-02 | 804.00 | 804.00 | 763.00 | 793.90 | 793.90 | 239,434 |
| 2023-04-28 | 801.75 | 809.45 | 790.00 | 806.90 | 806.90 | 278,654 |
| 2023-04-27 | 847.00 | 855.45 | 803.00 | 807.85 | 807.85 | 83,315 |
| 2023-04-26 | 852.25 | 852.25 | 805.00 | 843.70 | 843.70 | 156,307 |
| 2023-04-25 | 836.45 | 857.45 | 815.10 | 841.55 | 841.55 | 193,120 |
| 2023-04-24 | 823.00 | 843.45 | 816.25 | 836.45 | 836.45 | 284,528 |
| 2023-04-21 | 815.00 | 832.50 | 805.00 | 821.35 | 821.35 | 196,891 |
| 2023-04-20 | 796.00 | 825.50 | 791.30 | 810.55 | 810.55 | 250,670 |
| 2023-04-19 | 840.00 | 844.95 | 786.35 | 793.55 | 793.55 | 670,330 |
| 2023-04-18 | 860.00 | 882.00 | 850.20 | 853.20 | 853.20 | 533,163 |
| 2023-04-17 | 834.00 | 870.35 | 832.60 | 859.50 | 859.50 | 370,204 |
| 2023-04-14 | 822.10 | 850.00 | 817.35 | 835.15 | 835.15 | 396,274 |
| 2023-04-13 | 781.00 | 816.80 | 775.00 | 807.30 | 807.30 | 330,053 |
| 2023-04-12 | 758.50 | 780.00 | 753.00 | 779.30 | 779.30 | 497,998 |
| 2023-04-11 | 730.55 | 755.00 | 730.55 | 749.00 | 749.00 | 105,799 |
| 2023-04-10 | 734.50 | 747.95 | 720.90 | 726.35 | 726.35 | 144,734 |
| 2023-04-05 | 722.95 | 737.00 | 718.00 | 734.40 | 734.40 | 142,009 |
| 2023-04-04 | 744.90 | 744.90 | 722.10 | 737.20 | 737.20 | 143,035 |
| 2023-04-03 | 720.00 | 749.70 | 715.80 | 748.15 | 748.15 | 106,493 |
| 2023-03-31 | 760.00 | 761.00 | 708.00 | 720.75 | 720.75 | 147,343 |
| 2023-03-30 | 741.00 | 751.05 | 725.00 | 750.30 | 750.30 | 123,910 |
| 2023-03-29 | 718.30 | 742.20 | 710.15 | 738.35 | 738.35 | 97,592 |
| 2023-03-28 | 710.00 | 722.75 | 695.30 | 717.60 | 717.60 | 225,530 |
| 2023-03-27 | 665.10 | 710.00 | 665.10 | 709.70 | 709.70 | 72,660 |
| 2023-03-23 | 700.00 | 703.00 | 660.00 | 663.45 | 663.45 | 96,113 |
| 2023-03-22 | 714.70 | 718.60 | 687.80 | 690.65 | 690.65 | 157,796 |
| 2023-03-21 | 695.90 | 735.00 | 695.05 | 717.05 | 717.05 | 704,153 |
| 2023-03-20 | 704.00 | 712.80 | 676.00 | 680.25 | 680.25 | 79,311 |
| 2023-03-17 | 719.90 | 719.90 | 685.10 | 693.30 | 693.30 | 100,044 |
| 2023-03-16 | 675.00 | 727.35 | 665.00 | 724.40 | 724.40 | 204,872 |
| 2023-03-15 | 686.00 | 688.80 | 655.00 | 669.55 | 669.55 | 433,682 |
| 2023-03-14 | 750.00 | 757.00 | 710.80 | 717.95 | 717.95 | 201,966 |
| 2023-03-13 | 722.00 | 750.70 | 720.00 | 734.45 | 734.45 | 342,020 |
| 2023-03-10 | 777.00 | 780.00 | 740.00 | 749.00 | 749.00 | 720,219 |
| 2023-03-09 | 798.00 | 799.00 | 763.00 | 782.00 | 782.00 | 89,682 |
| 2023-03-08 | 765.00 | 788.00 | 746.00 | 783.00 | 783.00 | 174,252 |
| 2023-03-07 | 782.00 | 782.00 | 730.00 | 746.00 | 746.00 | 406,894 |
| 2023-03-06 | 721.00 | 760.95 | 703.85 | 759.80 | 759.80 | 201,089 |
| 2023-03-03 | 722.00 | 746.00 | 722.00 | 736.00 | 736.00 | 293,562 |
| 2023-03-02 | 770.00 | 770.00 | 732.80 | 733.20 | 733.20 | 317,341 |
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.