Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9,430.00 | 9,460.00 | 8,800.00 | 9,040.00 | 9,040.00 | 247,266 |
| 2025-08-13 | 9,590.00 | 9,730.00 | 9,320.00 | 9,420.00 | 9,420.00 | 470,750 |
| 2025-08-12 | 9,440.00 | 9,780.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,546,364 |
| 2025-08-11 | 9,470.00 | 9,650.00 | 9,310.00 | 9,460.00 | 9,460.00 | 579,396 |
| 2025-08-08 | 9,670.00 | 10,000.00 | 9,290.00 | 9,470.00 | 9,470.00 | 475,719 |
| 2025-08-07 | 10,050.00 | 10,175.00 | 9,580.00 | 9,650.00 | 9,650.00 | 603,549 |
| 2025-08-06 | 9,760.00 | 10,075.00 | 9,710.00 | 10,050.00 | 10,050.00 | 718,610 |
| 2025-08-05 | 9,370.00 | 9,770.00 | 9,340.00 | 9,750.00 | 9,750.00 | 609,281 |
| 2025-08-04 | 9,110.00 | 9,430.00 | 9,030.00 | 9,340.00 | 9,340.00 | 589,299 |
| 2025-08-01 | 9,410.00 | 9,410.00 | 9,100.00 | 9,160.00 | 9,160.00 | 519,658 |
| 2025-07-31 | 9,400.00 | 9,590.00 | 9,310.00 | 9,440.00 | 9,440.00 | 297,257 |
| 2025-07-30 | 9,520.00 | 9,600.00 | 9,240.00 | 9,420.00 | 9,420.00 | 497,093 |
| 2025-07-29 | 9,130.00 | 9,510.00 | 9,040.00 | 9,480.00 | 9,480.00 | 357,261 |
| 2025-07-28 | 9,190.00 | 9,390.00 | 9,110.00 | 9,130.00 | 9,076.00 | 285,053 |
| 2025-07-25 | 9,100.00 | 9,410.00 | 9,070.00 | 9,190.00 | 9,135.64 | 960,732 |
| 2025-07-24 | 8,580.00 | 8,960.00 | 8,460.00 | 8,930.00 | 8,877.18 | 922,910 |
| 2025-07-23 | 8,390.00 | 8,630.00 | 8,390.00 | 8,590.00 | 8,539.19 | 603,812 |
| 2025-07-22 | 8,360.00 | 8,560.00 | 8,250.00 | 8,350.00 | 8,350.00 | 402,490 |
| 2025-07-21 | 8,430.00 | 8,590.00 | 8,330.00 | 8,380.00 | 8,380.00 | 285,089 |
| 2025-07-18 | 8,440.00 | 8,660.00 | 8,350.00 | 8,370.00 | 8,370.00 | 452,739 |
| 2025-07-17 | 8,100.00 | 8,380.00 | 8,100.00 | 8,350.00 | 8,350.00 | 402,834 |
| 2025-07-16 | 8,370.00 | 8,370.00 | 7,940.00 | 8,010.00 | 8,010.00 | 575,128 |
| 2025-07-15 | 8,420.00 | 8,520.00 | 8,300.00 | 8,400.00 | 8,400.00 | 383,823 |
| 2025-07-14 | 8,200.00 | 8,480.00 | 8,130.00 | 8,430.00 | 8,430.00 | 407,579 |
| 2025-07-11 | 8,460.00 | 8,480.00 | 8,280.00 | 8,310.00 | 8,310.00 | 373,609 |
| 2025-07-10 | 8,790.00 | 8,790.00 | 8,480.00 | 8,570.00 | 8,570.00 | 182,177 |
| 2025-07-08 | 8,500.00 | 8,870.00 | 8,400.00 | 8,850.00 | 8,850.00 | 279,970 |
| 2025-07-07 | 8,560.00 | 8,640.00 | 8,350.00 | 8,420.00 | 8,420.00 | 284,408 |
| 2025-07-04 | 8,520.00 | 8,640.00 | 8,470.00 | 8,580.00 | 8,580.00 | 75,648 |
| 2025-07-03 | 8,570.00 | 8,750.00 | 8,400.00 | 8,520.00 | 8,520.00 | 272,090 |
| 2025-07-02 | 8,520.00 | 8,730.00 | 8,490.00 | 8,570.00 | 8,570.00 | 352,554 |
| 2025-07-01 | 8,330.00 | 8,590.00 | 8,330.00 | 8,520.00 | 8,520.00 | 380,449 |
| 2025-06-30 | 8,590.00 | 8,710.00 | 8,120.00 | 8,410.00 | 8,410.00 | 507,818 |
| 2025-06-27 | 8,500.00 | 8,620.00 | 8,470.00 | 8,560.00 | 8,560.00 | 122,587 |
| 2025-06-26 | 8,520.00 | 8,780.00 | 8,520.00 | 8,600.00 | 8,546.86 | 457,093 |
| 2025-06-25 | 8,650.00 | 8,750.00 | 8,500.00 | 8,560.00 | 8,507.11 | 233,005 |
| 2025-06-24 | 8,280.00 | 8,870.00 | 8,280.00 | 8,720.00 | 8,666.12 | 584,847 |
| 2025-06-23 | 8,380.00 | 8,380.00 | 8,100.00 | 8,210.00 | 8,159.27 | 420,056 |
| 2025-06-19 | 8,640.00 | 8,750.00 | 8,480.00 | 8,660.00 | 8,660.00 | 90,894 |
| 2025-06-18 | 8,700.00 | 8,900.00 | 8,500.00 | 8,630.00 | 8,630.00 | 191,059 |
| 2025-06-17 | 8,790.00 | 8,790.00 | 8,480.00 | 8,680.00 | 8,680.00 | 312,506 |
| 2025-06-13 | 9,300.00 | 9,310.00 | 8,770.00 | 8,870.00 | 8,870.00 | 261,878 |
| 2025-06-12 | 9,350.00 | 9,500.00 | 9,160.00 | 9,310.00 | 9,310.00 | 112,041 |
| 2025-06-11 | 9,370.00 | 9,440.00 | 9,160.00 | 9,280.00 | 9,280.00 | 337,540 |
| 2025-06-10 | 9,060.00 | 9,520.00 | 9,060.00 | 9,450.00 | 9,450.00 | 629,368 |
| 2025-06-09 | 9,200.00 | 9,200.00 | 8,970.00 | 9,060.00 | 9,060.00 | 343,105 |
| 2025-06-06 | 9,050.00 | 9,300.00 | 8,910.00 | 9,200.00 | 9,200.00 | 360,038 |
| 2025-06-05 | 9,130.00 | 9,250.00 | 9,000.00 | 9,050.00 | 9,050.00 | 475,741 |
| 2025-06-04 | 9,680.00 | 9,820.00 | 9,090.00 | 9,130.00 | 9,130.00 | 1,068,561 |
| 2025-06-03 | 9,800.00 | 9,980.00 | 9,580.00 | 9,830.00 | 9,830.00 | 265,299 |
| 2025-06-02 | 10,125.00 | 10,150.00 | 9,720.00 | 9,800.00 | 9,800.00 | 509,094 |
| 2025-05-30 | 10,175.00 | 10,250.00 | 9,990.00 | 10,125.00 | 10,125.00 | 224,162 |
| 2025-05-29 | 10,350.00 | 10,575.00 | 10,075.00 | 10,100.00 | 10,100.00 | 785,440 |
| 2025-05-28 | 10,350.00 | 10,750.00 | 10,200.00 | 10,600.00 | 10,600.00 | 404,803 |
| 2025-05-27 | 10,975.00 | 11,125.00 | 10,725.00 | 10,850.00 | 10,850.00 | 134,966 |
| 2025-05-26 | 10,725.00 | 11,300.00 | 10,725.00 | 10,950.00 | 10,950.00 | 67,409 |
| 2025-05-23 | 10,700.00 | 11,000.00 | 10,650.00 | 10,925.00 | 10,925.00 | 220,028 |
| 2025-05-22 | 10,775.00 | 11,075.00 | 10,725.00 | 10,800.00 | 10,800.00 | 624,750 |
| 2025-05-21 | 11,200.00 | 11,250.00 | 10,725.00 | 10,825.00 | 10,825.00 | 684,135 |
| 2025-05-20 | 11,150.00 | 11,325.00 | 10,950.00 | 11,125.00 | 11,125.00 | 318,842 |
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.