Banco Macro SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 11,000.00 | 11,525.00 | 11,000.00 | 11,200.00 | 11,200.00 | 328,141 |
| 2025-05-16 | 10,700.00 | 10,900.00 | 10,475.00 | 10,875.00 | 10,875.00 | 430,081 |
| 2025-05-15 | 10,575.00 | 10,925.00 | 10,375.00 | 10,700.00 | 10,700.00 | 195,510 |
| 2025-05-14 | 10,900.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,850.00 | 220,791 |
| 2025-05-13 | 10,725.00 | 11,025.00 | 10,625.00 | 10,775.00 | 10,775.00 | 337,618 |
| 2025-05-12 | 10,325.00 | 10,800.00 | 10,300.00 | 10,725.00 | 10,725.00 | 801,007 |
| 2025-05-09 | 10,200.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,200.00 | 397,293 |
| 2025-05-08 | 10,000.00 | 10,250.00 | 9,900.00 | 10,125.00 | 10,125.00 | 269,149 |
| 2025-05-07 | 10,150.00 | 10,375.00 | 10,025.00 | 10,050.00 | 10,050.00 | 414,955 |
| 2025-05-06 | 10,050.00 | 10,475.00 | 10,025.00 | 10,400.00 | 10,400.00 | 341,831 |
| 2025-05-05 | 10,350.00 | 10,350.00 | 9,820.00 | 10,075.00 | 10,075.00 | 547,028 |
| 2025-04-30 | 10,575.00 | 10,800.00 | 10,425.00 | 10,500.00 | 10,500.00 | 332,290 |
| 2025-04-29 | 10,850.00 | 11,000.00 | 10,625.00 | 10,725.00 | 10,725.00 | 210,682 |
| 2025-04-28 | 11,400.00 | 11,500.00 | 10,750.00 | 10,850.00 | 10,850.00 | 254,991 |
| 2025-04-25 | 11,150.00 | 11,375.00 | 11,050.00 | 11,200.00 | 11,200.00 | 337,086 |
| 2025-04-24 | 11,575.00 | 11,700.00 | 11,075.00 | 11,150.00 | 11,150.00 | 265,705 |
| 2025-04-23 | 10,925.00 | 11,525.00 | 10,925.00 | 11,150.00 | 11,150.00 | 586,743 |
| 2025-04-22 | 10,050.00 | 10,850.00 | 10,050.00 | 10,775.00 | 10,775.00 | 394,410 |
| 2025-04-21 | 10,450.00 | 10,450.00 | 9,840.00 | 10,050.00 | 10,050.00 | 337,544 |
| 2025-04-16 | 11,200.00 | 11,200.00 | 10,525.00 | 10,600.00 | 10,600.00 | 402,522 |
| 2025-04-15 | 11,500.00 | 11,500.00 | 10,975.00 | 11,075.00 | 11,075.00 | 566,274 |
| 2025-04-14 | 11,500.00 | 11,775.00 | 10,800.00 | 11,475.00 | 11,475.00 | 1,486,359 |
| 2025-04-11 | 9,980.00 | 10,900.00 | 9,980.00 | 10,575.00 | 10,575.00 | 1,546,709 |
| 2025-04-10 | 9,980.00 | 9,980.00 | 9,240.00 | 9,760.00 | 9,760.00 | 747,455 |
| 2025-04-09 | 8,930.00 | 10,350.00 | 8,510.00 | 10,300.00 | 10,300.00 | 962,891 |
| 2025-04-08 | 9,280.00 | 9,450.00 | 8,850.00 | 8,920.00 | 8,920.00 | 695,915 |
| 2025-04-07 | 8,600.00 | 9,300.00 | 8,500.00 | 8,750.00 | 8,750.00 | 576,482 |
| 2025-04-04 | 9,400.00 | 9,400.00 | 8,600.00 | 8,990.00 | 8,990.00 | 613,516 |
| 2025-04-03 | 9,790.00 | 9,970.00 | 9,550.00 | 9,820.00 | 9,820.00 | 400,655 |
| 2025-04-01 | 10,000.00 | 10,225.00 | 9,820.00 | 10,075.00 | 10,075.00 | 519,392 |
| 2025-03-31 | 9,980.00 | 10,200.00 | 9,800.00 | 9,930.00 | 9,930.00 | 365,106 |
| 2025-03-28 | 10,400.00 | 10,400.00 | 9,980.00 | 10,200.00 | 10,200.00 | 332,992 |
| 2025-03-27 | 11,050.00 | 11,075.00 | 10,400.00 | 10,425.00 | 10,425.00 | 349,092 |
| 2025-03-26 | 11,000.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | 507,236 |
| 2025-03-25 | 10,675.00 | 11,300.00 | 10,650.00 | 11,025.00 | 11,025.00 | 758,187 |
| 2025-03-21 | 10,450.00 | 10,725.00 | 10,225.00 | 10,675.00 | 10,675.00 | 423,421 |
| 2025-03-20 | 10,525.00 | 10,600.00 | 10,275.00 | 10,325.00 | 10,325.00 | 266,705 |
| 2025-03-19 | 10,250.00 | 10,800.00 | 10,250.00 | 10,675.00 | 10,675.00 | 144,589 |
| 2025-03-18 | 10,150.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 369,589 |
| 2025-03-17 | 10,550.00 | 10,700.00 | 10,350.00 | 10,425.00 | 10,425.00 | 287,677 |
| 2025-03-14 | 10,350.00 | 10,625.00 | 10,350.00 | 10,575.00 | 10,575.00 | 211,163 |
| 2025-03-13 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 245,899 |
| 2025-03-12 | 10,100.00 | 10,500.00 | 10,050.00 | 10,400.00 | 10,400.00 | 740,876 |
| 2025-03-11 | 9,900.00 | 10,150.00 | 9,650.00 | 10,000.00 | 10,000.00 | 330,407 |
| 2025-03-10 | 10,275.00 | 10,300.00 | 9,610.00 | 9,790.00 | 9,790.00 | 240,188 |
| 2025-03-07 | 10,500.00 | 10,550.00 | 9,840.00 | 10,350.00 | 10,350.00 | 262,814 |
| 2025-03-06 | 10,700.00 | 10,700.00 | 10,200.00 | 10,350.00 | 10,350.00 | 347,873 |
| 2025-03-05 | 10,000.00 | 10,575.00 | 9,900.00 | 10,525.00 | 10,525.00 | 367,395 |
| 2025-02-28 | 9,840.00 | 10,200.00 | 9,650.00 | 10,075.00 | 10,075.00 | 729,598 |
| 2025-02-27 | 10,625.00 | 10,925.00 | 9,820.00 | 9,940.00 | 9,940.00 | 1,193,080 |
| 2025-02-26 | 10,400.00 | 10,850.00 | 10,375.00 | 10,625.00 | 10,625.00 | 251,994 |
| 2025-02-25 | 10,725.00 | 10,925.00 | 10,125.00 | 10,500.00 | 10,500.00 | 569,375 |
| 2025-02-24 | 10,975.00 | 11,250.00 | 10,475.00 | 10,725.00 | 10,725.00 | 357,079 |
| 2025-02-21 | 11,375.00 | 11,600.00 | 10,925.00 | 10,975.00 | 10,975.00 | 464,194 |
| 2025-02-20 | 11,350.00 | 11,350.00 | 10,850.00 | 11,300.00 | 11,300.00 | 511,573 |
| 2025-02-19 | 11,450.00 | 11,550.00 | 10,975.00 | 11,200.00 | 11,200.00 | 535,460 |
| 2025-02-18 | 10,300.00 | 11,500.00 | 10,300.00 | 11,275.00 | 11,275.00 | 846,476 |
| 2025-02-17 | 11,000.00 | 11,000.00 | 9,800.00 | 10,525.00 | 10,525.00 | 397,878 |
| 2025-02-14 | 11,100.00 | 11,325.00 | 10,775.00 | 11,025.00 | 11,025.00 | 302,529 |
| 2025-02-13 | 10,850.00 | 11,100.00 | 10,675.00 | 11,025.00 | 11,025.00 | 238,311 |
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.