Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 56.900 | 56.900 | 53.200 | 54.000 | 54.000 | 824,465 |
| 2024-08-20 | 58.300 | 58.500 | 55.200 | 55.600 | 55.600 | 971,479 |
| 2024-08-19 | 58.000 | 59.900 | 56.500 | 57.400 | 57.400 | 744,712 |
| 2024-08-16 | 60.000 | 60.000 | 56.600 | 57.700 | 57.700 | 985,860 |
| 2024-08-15 | 55.000 | 59.500 | 53.200 | 59.200 | 59.200 | 1,768,139 |
| 2024-08-14 | 54.000 | 55.300 | 53.200 | 54.900 | 54.900 | 642,006 |
| 2024-08-13 | 56.000 | 56.000 | 52.100 | 53.400 | 53.400 | 607,092 |
| 2024-08-12 | 52.400 | 54.500 | 51.400 | 53.600 | 53.600 | 838,229 |
| 2024-08-09 | 53.900 | 53.900 | 51.300 | 51.900 | 51.900 | 982,787 |
| 2024-08-08 | 53.400 | 54.500 | 52.100 | 52.800 | 52.800 | 983,084 |
| 2024-08-07 | 53.900 | 55.700 | 50.800 | 52.100 | 52.100 | 585,312 |
| 2024-08-06 | 52.900 | 56.000 | 52.900 | 54.200 | 54.200 | 882,230 |
| 2024-08-05 | 52.000 | 54.500 | 46.000 | 53.000 | 53.000 | 865,823 |
| 2024-08-02 | 58.000 | 58.000 | 55.000 | 55.200 | 55.200 | 548,437 |
| 2024-08-01 | 57.600 | 58.900 | 56.400 | 57.900 | 57.900 | 719,177 |
| 2024-07-31 | 57.000 | 59.200 | 55.400 | 58.500 | 58.500 | 48,766 |
| 2024-07-30 | 57.200 | 57.900 | 54.000 | 54.400 | 54.400 | 857,728 |
| 2024-07-29 | 59.500 | 61.400 | 57.500 | 58.000 | 58.000 | 545,240 |
| 2024-07-26 | 60.900 | 61.500 | 58.700 | 59.900 | 59.900 | 349,499 |
| 2024-07-25 | 60.500 | 62.200 | 58.100 | 60.700 | 60.700 | 313,676 |
| 2024-07-24 | 65.000 | 67.000 | 60.500 | 61.500 | 61.500 | 1,177,022 |
| 2024-07-23 | 60.800 | 64.800 | 60.000 | 64.100 | 64.100 | 1,863,001 |
| 2024-07-22 | 60.100 | 61.300 | 59.300 | 59.900 | 59.900 | 258,028 |
| 2024-07-19 | 61.900 | 61.900 | 58.500 | 59.900 | 59.900 | 487,756 |
| 2024-07-18 | 60.100 | 61.900 | 57.400 | 59.900 | 59.900 | 401,815 |
| 2024-07-17 | 62.500 | 63.300 | 59.500 | 60.100 | 60.100 | 1,061,695 |
| 2024-07-16 | 60.500 | 62.500 | 53.400 | 60.000 | 60.000 | 1,102,711 |
| 2024-07-15 | 68.000 | 68.000 | 60.100 | 60.400 | 60.400 | 1,231,441 |
| 2024-07-12 | 67.700 | 67.700 | 65.400 | 66.200 | 66.200 | 757,844 |
| 2024-07-11 | 66.300 | 68.500 | 64.000 | 66.500 | 66.500 | 1,579,202 |
| 2024-07-10 | 70.800 | 70.800 | 66.000 | 66.500 | 66.500 | 1,550,169 |
| 2024-07-08 | 70.900 | 70.900 | 67.800 | 68.300 | 68.300 | 463,454 |
| 2024-07-05 | 69.000 | 70.500 | 68.300 | 69.800 | 69.800 | 553,624 |
| 2024-07-04 | 69.700 | 70.500 | 67.000 | 68.900 | 68.900 | 665,326 |
| 2024-07-03 | 71.300 | 73.600 | 67.500 | 69.000 | 69.000 | 951,244 |
| 2024-07-02 | 69.500 | 72.000 | 69.300 | 70.600 | 70.600 | 462,160 |
| 2024-07-01 | 74.900 | 74.900 | 69.000 | 69.300 | 69.300 | 1,193,280 |
| 2024-06-28 | 74.000 | 77.000 | 69.700 | 71.800 | 71.800 | 1,224,439 |
| 2024-06-27 | 70.600 | 75.000 | 69.000 | 73.500 | 73.500 | 1,935,803 |
| 2024-06-26 | 65.900 | 71.800 | 65.900 | 70.600 | 70.600 | 2,279,602 |
| 2024-06-25 | 67.000 | 67.000 | 64.100 | 65.600 | 65.600 | 1,006,975 |
| 2024-06-24 | 67.000 | 67.100 | 64.000 | 65.400 | 65.400 | 1,529,595 |
| 2024-06-19 | 68.500 | 69.000 | 66.400 | 67.100 | 67.100 | 889,239 |
| 2024-06-18 | 69.300 | 70.500 | 65.000 | 67.800 | 67.800 | 950,295 |
| 2024-06-14 | 70.800 | 72.000 | 68.000 | 69.500 | 69.500 | 1,496,040 |
| 2024-06-13 | 74.100 | 81.000 | 69.000 | 69.600 | 69.600 | 3,631,521 |
| 2024-06-12 | 68.100 | 71.700 | 66.100 | 70.400 | 70.400 | 2,572,019 |
| 2024-06-11 | 70.000 | 73.200 | 64.400 | 65.500 | 65.500 | 2,761,102 |
| 2024-06-10 | 62.500 | 72.000 | 61.100 | 68.900 | 68.900 | 2,500,617 |
| 2024-06-07 | 59.900 | 64.400 | 58.900 | 62.100 | 62.100 | 1,080,178 |
| 2024-06-06 | 65.800 | 65.900 | 59.300 | 59.800 | 59.800 | 1,420,907 |
| 2024-06-05 | 59.900 | 65.000 | 56.800 | 63.500 | 63.500 | 1,601,505 |
| 2024-06-04 | 65.000 | 65.000 | 59.300 | 60.000 | 60.000 | 1,410,865 |
| 2024-06-03 | 65.800 | 68.000 | 60.200 | 64.000 | 64.000 | 2,441,417 |
| 2024-05-31 | 67.500 | 74.000 | 63.000 | 65.600 | 65.600 | 4,070,761 |
| 2024-05-30 | 59.000 | 69.000 | 56.200 | 66.500 | 66.500 | 5,173,943 |
| 2024-05-29 | 53.100 | 58.500 | 52.100 | 57.700 | 57.700 | 2,987,443 |
| 2024-05-28 | 51.900 | 53.900 | 51.400 | 53.100 | 53.100 | 1,159,895 |
| 2024-05-27 | 51.000 | 52.000 | 50.100 | 51.600 | 51.600 | 662,868 |
| 2024-05-24 | 50.500 | 51.700 | 49.750 | 50.200 | 50.200 | 787,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-02-27 | 0.0600 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.