Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 469.00 | 474.50 | 457.00 | 463.25 | 460.68 | 273,794 |
| 2022-11-30 | 451.00 | 470.00 | 449.70 | 469.00 | 466.39 | 249,924 |
| 2022-11-29 | 465.00 | 465.00 | 440.55 | 446.50 | 444.02 | 190,126 |
| 2022-11-28 | 447.00 | 460.00 | 438.50 | 442.30 | 439.84 | 318,687 |
| 2022-11-25 | 446.00 | 453.85 | 434.50 | 453.25 | 453.25 | 266,646 |
| 2022-11-24 | 436.00 | 447.00 | 436.00 | 444.50 | 444.50 | 33,795 |
| 2022-11-23 | 432.90 | 435.00 | 423.50 | 432.00 | 432.00 | 165,568 |
| 2022-11-22 | 428.00 | 431.50 | 422.00 | 428.25 | 428.25 | 44,492 |
| 2022-11-18 | 427.00 | 432.75 | 423.00 | 427.05 | 427.05 | 162,191 |
| 2022-11-17 | 422.00 | 429.95 | 412.00 | 425.00 | 425.00 | 176,764 |
| 2022-11-16 | 424.50 | 427.90 | 405.00 | 420.00 | 420.00 | 285,086 |
| 2022-11-15 | 430.00 | 435.00 | 421.50 | 424.00 | 424.00 | 189,799 |
| 2022-11-14 | 424.00 | 425.00 | 410.00 | 421.00 | 421.00 | 105,791 |
| 2022-11-11 | 415.00 | 425.00 | 410.00 | 423.80 | 423.80 | 147,533 |
| 2022-11-10 | 415.00 | 425.00 | 406.00 | 410.90 | 410.90 | 145,525 |
| 2022-11-09 | 437.00 | 437.00 | 408.30 | 410.50 | 410.50 | 112,354 |
| 2022-11-08 | 438.50 | 443.00 | 425.45 | 433.05 | 433.05 | 93,248 |
| 2022-11-07 | 460.00 | 464.95 | 436.00 | 438.00 | 438.00 | 95,137 |
| 2022-11-04 | 454.50 | 466.00 | 451.00 | 459.60 | 459.60 | 83,093 |
| 2022-11-03 | 450.00 | 467.00 | 450.00 | 454.70 | 454.70 | 182,132 |
| 2022-11-02 | 469.00 | 474.50 | 451.00 | 456.05 | 456.05 | 188,078 |
| 2022-11-01 | 460.00 | 475.00 | 455.00 | 471.80 | 471.80 | 143,587 |
| 2022-10-31 | 459.90 | 465.00 | 453.00 | 459.55 | 459.55 | 80,002 |
| 2022-10-28 | 460.00 | 460.00 | 445.75 | 452.80 | 452.80 | 73,818 |
| 2022-10-27 | 450.00 | 463.00 | 445.60 | 461.05 | 461.05 | 74,633 |
| 2022-10-26 | 456.50 | 458.30 | 447.45 | 450.45 | 447.88 | 304,201 |
| 2022-10-25 | 442.50 | 456.00 | 441.00 | 455.15 | 452.55 | 131,252 |
| 2022-10-24 | 440.00 | 444.80 | 431.15 | 442.40 | 439.87 | 109,704 |
| 2022-10-21 | 445.00 | 451.50 | 437.65 | 448.85 | 446.29 | 152,866 |
| 2022-10-20 | 455.00 | 457.00 | 433.00 | 441.55 | 441.55 | 118,389 |
| 2022-10-19 | 447.90 | 454.20 | 441.50 | 444.60 | 444.60 | 158,608 |
| 2022-10-18 | 455.80 | 455.80 | 440.30 | 446.85 | 446.85 | 268,533 |
| 2022-10-17 | 437.05 | 457.00 | 437.05 | 447.40 | 447.40 | 233,535 |
| 2022-10-14 | 448.30 | 449.55 | 425.00 | 441.20 | 441.20 | 35,986 |
| 2022-10-13 | 435.20 | 457.00 | 432.45 | 451.00 | 451.00 | 144,985 |
| 2022-10-12 | 422.05 | 439.00 | 422.05 | 435.15 | 435.15 | 66,197 |
| 2022-10-11 | 454.50 | 454.50 | 437.00 | 438.40 | 438.40 | 90,272 |
| 2022-10-06 | 480.65 | 480.65 | 463.30 | 465.55 | 465.55 | 46,969 |
| 2022-10-05 | 479.50 | 488.90 | 469.00 | 480.55 | 480.55 | 81,752 |
| 2022-10-04 | 476.00 | 488.95 | 476.00 | 479.90 | 479.90 | 41,932 |
| 2022-10-03 | 441.75 | 476.00 | 438.55 | 474.90 | 474.90 | 184,512 |
| 2022-09-30 | 445.00 | 450.00 | 434.00 | 437.30 | 437.30 | 92,374 |
| 2022-09-29 | 443.00 | 448.00 | 430.00 | 442.40 | 439.83 | 205,583 |
| 2022-09-28 | 450.00 | 456.00 | 437.40 | 442.40 | 439.83 | 198,797 |
| 2022-09-27 | 465.00 | 470.00 | 443.50 | 444.45 | 441.86 | 142,499 |
| 2022-09-26 | 485.00 | 487.50 | 455.45 | 463.90 | 461.20 | 120,194 |
| 2022-09-23 | 499.00 | 500.00 | 484.25 | 488.55 | 488.55 | 87,080 |
| 2022-09-22 | 505.70 | 513.50 | 497.00 | 511.15 | 511.15 | 87,141 |
| 2022-09-21 | 507.10 | 513.95 | 496.75 | 505.70 | 505.70 | 146,561 |
| 2022-09-20 | 520.00 | 520.00 | 499.00 | 507.10 | 507.10 | 125,945 |
| 2022-09-19 | 490.55 | 521.50 | 490.55 | 519.10 | 519.10 | 166,334 |
| 2022-09-16 | 478.00 | 494.20 | 474.00 | 490.60 | 490.60 | 93,826 |
| 2022-09-15 | 486.00 | 489.00 | 472.55 | 481.25 | 481.25 | 153,390 |
| 2022-09-14 | 452.00 | 478.00 | 452.00 | 476.60 | 476.60 | 252,011 |
| 2022-09-13 | 468.00 | 480.90 | 454.00 | 456.30 | 456.30 | 98,758 |
| 2022-09-12 | 472.00 | 477.00 | 463.00 | 468.05 | 468.05 | 232,391 |
| 2022-09-09 | 440.00 | 474.50 | 440.00 | 472.10 | 472.10 | 202,864 |
| 2022-09-08 | 448.60 | 454.90 | 432.35 | 444.40 | 444.40 | 197,134 |
| 2022-09-07 | 421.00 | 448.40 | 419.05 | 444.15 | 444.15 | 426,082 |
| 2022-09-06 | 430.00 | 435.00 | 411.00 | 421.15 | 421.15 | 99,160 |
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.