Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 787.00 | 787.00 | 751.00 | 758.00 | 758.00 | 274,137 |
| 2023-02-28 | 777.50 | 788.00 | 760.00 | 771.50 | 771.50 | 189,448 |
| 2023-02-27 | 783.00 | 783.00 | 747.00 | 774.65 | 774.65 | 70,714 |
| 2023-02-24 | 790.00 | 790.00 | 742.05 | 759.00 | 759.00 | 107,016 |
| 2023-02-23 | 751.00 | 772.00 | 750.00 | 768.35 | 768.35 | 166,421 |
| 2023-02-22 | 759.50 | 780.80 | 735.00 | 744.05 | 744.05 | 112,898 |
| 2023-02-17 | 808.50 | 808.50 | 735.65 | 756.25 | 756.25 | 175,639 |
| 2023-02-16 | 788.00 | 811.90 | 775.00 | 798.20 | 798.20 | 129,534 |
| 2023-02-15 | 810.00 | 815.00 | 783.80 | 791.00 | 791.00 | 138,495 |
| 2023-02-14 | 791.00 | 819.50 | 790.50 | 807.70 | 807.70 | 162,138 |
| 2023-02-13 | 760.00 | 791.70 | 746.40 | 789.50 | 789.50 | 117,446 |
| 2023-02-10 | 755.00 | 760.00 | 745.50 | 751.70 | 751.70 | 53,990 |
| 2023-02-09 | 774.00 | 774.00 | 747.00 | 750.40 | 750.40 | 158,875 |
| 2023-02-08 | 765.00 | 770.00 | 743.25 | 759.10 | 759.10 | 90,088 |
| 2023-02-07 | 760.00 | 778.95 | 755.00 | 759.00 | 759.00 | 121,183 |
| 2023-02-06 | 752.55 | 758.00 | 735.00 | 751.00 | 751.00 | 307,904 |
| 2023-02-03 | 815.00 | 815.00 | 755.00 | 761.50 | 761.50 | 379,981 |
| 2023-02-02 | 790.00 | 814.00 | 777.30 | 789.70 | 789.70 | 162,380 |
| 2023-02-01 | 805.00 | 829.50 | 776.00 | 783.55 | 783.55 | 109,492 |
| 2023-01-31 | 771.00 | 825.00 | 767.00 | 808.00 | 808.00 | 311,677 |
| 2023-01-30 | 790.00 | 810.00 | 775.00 | 775.10 | 775.10 | 165,494 |
| 2023-01-27 | 835.50 | 845.00 | 801.00 | 810.00 | 810.00 | 198,315 |
| 2023-01-26 | 827.00 | 842.50 | 816.80 | 835.95 | 835.95 | 366,965 |
| 2023-01-25 | 800.00 | 831.80 | 772.50 | 830.55 | 830.55 | 411,881 |
| 2023-01-24 | 795.95 | 804.00 | 771.65 | 792.30 | 792.30 | 509,938 |
| 2023-01-23 | 822.00 | 838.00 | 781.30 | 796.90 | 796.90 | 632,452 |
| 2023-01-20 | 791.50 | 822.00 | 768.65 | 821.00 | 821.00 | 400,455 |
| 2023-01-19 | 735.00 | 768.45 | 700.00 | 768.45 | 768.45 | 930,074 |
| 2023-01-18 | 819.00 | 824.55 | 737.00 | 749.00 | 749.00 | 609,436 |
| 2023-01-17 | 745.00 | 798.50 | 740.00 | 795.00 | 795.00 | 528,721 |
| 2023-01-16 | 725.00 | 757.90 | 700.00 | 755.00 | 755.00 | 250,101 |
| 2023-01-13 | 717.00 | 732.10 | 689.00 | 728.45 | 728.45 | 515,647 |
| 2023-01-12 | 662.10 | 713.00 | 659.00 | 704.05 | 704.05 | 314,088 |
| 2023-01-11 | 615.10 | 665.00 | 615.10 | 661.20 | 661.20 | 624,458 |
| 2023-01-10 | 623.90 | 632.00 | 607.20 | 627.00 | 627.00 | 262,100 |
| 2023-01-09 | 618.50 | 625.00 | 600.05 | 617.00 | 617.00 | 342,290 |
| 2023-01-06 | 599.00 | 641.90 | 599.00 | 610.50 | 610.50 | 638,687 |
| 2023-01-05 | 570.00 | 605.00 | 562.00 | 598.50 | 598.50 | 388,186 |
| 2023-01-04 | 560.00 | 560.00 | 540.50 | 559.00 | 559.00 | 260,596 |
| 2023-01-03 | 555.00 | 574.00 | 542.00 | 547.00 | 547.00 | 232,404 |
| 2023-01-02 | 560.00 | 580.00 | 557.00 | 572.75 | 572.75 | 65,257 |
| 2022-12-30 | 560.00 | 577.00 | 538.00 | 556.00 | 556.00 | 106,794 |
| 2022-12-29 | 576.00 | 588.00 | 542.00 | 559.70 | 559.70 | 322,317 |
| 2022-12-28 | 542.00 | 582.95 | 541.00 | 572.00 | 572.00 | 433,773 |
| 2022-12-27 | 540.00 | 543.75 | 527.45 | 540.50 | 540.50 | 206,149 |
| 2022-12-26 | 530.00 | 538.00 | 505.00 | 536.00 | 536.00 | 64,785 |
| 2022-12-23 | 518.95 | 530.00 | 511.00 | 529.00 | 529.00 | 309,995 |
| 2022-12-22 | 507.00 | 515.00 | 496.00 | 512.20 | 512.20 | 502,548 |
| 2022-12-21 | 464.00 | 507.50 | 464.00 | 499.00 | 499.00 | 807,247 |
| 2022-12-20 | 455.00 | 461.75 | 443.00 | 459.80 | 459.80 | 37,505 |
| 2022-12-19 | 439.00 | 455.95 | 438.00 | 448.25 | 448.25 | 268,156 |
| 2022-12-16 | 440.00 | 441.00 | 436.90 | 436.90 | 436.90 | 153,795 |
| 2022-12-15 | 439.00 | 439.00 | 430.00 | 437.90 | 437.90 | 55,084 |
| 2022-12-14 | 450.00 | 456.00 | 429.00 | 437.50 | 437.50 | 215,974 |
| 2022-12-13 | 454.90 | 468.00 | 444.00 | 447.30 | 447.30 | 65,263 |
| 2022-12-12 | 465.00 | 467.00 | 445.00 | 451.50 | 451.50 | 78,175 |
| 2022-12-07 | 445.00 | 473.00 | 445.00 | 469.00 | 469.00 | 206,634 |
| 2022-12-06 | 458.00 | 458.00 | 440.00 | 455.00 | 455.00 | 228,096 |
| 2022-12-05 | 474.00 | 474.00 | 435.30 | 440.00 | 440.00 | 281,601 |
| 2022-12-02 | 463.00 | 463.00 | 445.50 | 459.50 | 459.50 | 152,390 |
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.