Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 51.000 | 51.400 | 49.750 | 50.400 | 50.400 | 417,812 |
| 2024-05-22 | 51.600 | 51.600 | 49.600 | 50.500 | 50.500 | 1,169,478 |
| 2024-05-21 | 51.400 | 52.500 | 49.300 | 51.200 | 51.200 | 1,647,494 |
| 2024-05-20 | 52.000 | 52.000 | 50.200 | 50.800 | 50.800 | 1,297,629 |
| 2024-05-17 | 52.500 | 54.100 | 50.800 | 51.700 | 51.700 | 516,341 |
| 2024-05-16 | 50.100 | 52.400 | 50.000 | 52.200 | 52.200 | 2,021,270 |
| 2024-05-15 | 48.900 | 50.800 | 48.500 | 49.850 | 49.850 | 1,251,609 |
| 2024-05-14 | 49.400 | 49.400 | 48.100 | 48.750 | 48.750 | 686,648 |
| 2024-05-13 | 48.500 | 49.750 | 47.700 | 48.650 | 48.650 | 539,524 |
| 2024-05-10 | 49.000 | 52.000 | 48.150 | 48.450 | 48.450 | 1,833,926 |
| 2024-05-09 | 48.850 | 50.600 | 46.200 | 49.000 | 49.000 | 1,241,444 |
| 2024-05-08 | 48.700 | 50.900 | 47.000 | 48.850 | 48.850 | 669,505 |
| 2024-05-07 | 51.800 | 51.800 | 47.500 | 49.350 | 49.350 | 1,968,059 |
| 2024-05-06 | 52.200 | 53.000 | 49.550 | 51.000 | 51.000 | 2,656,370 |
| 2024-05-03 | 56.000 | 58.300 | 50.800 | 52.000 | 52.000 | 2,494,317 |
| 2024-05-02 | 50.000 | 57.400 | 49.500 | 54.800 | 54.800 | 2,333,932 |
| 2024-04-30 | 44.200 | 53.000 | 44.100 | 50.500 | 50.500 | 2,041,704 |
| 2024-04-29 | 40.000 | 47.500 | 39.850 | 43.900 | 43.900 | 345,947 |
| 2024-04-26 | 46.650 | 46.650 | 46.650 | 46.650 | 46.650 | 0 |
| 2024-04-25 | 46.650 | 46.650 | 46.650 | 46.650 | 46.650 | 0 |
| 2024-04-24 | 49.000 | 49.000 | 45.000 | 46.650 | 46.650 | 3,970,423 |
| 2024-04-23 | 51.900 | 51.900 | 48.650 | 49.800 | 49.800 | 1,324,182 |
| 2024-04-22 | 49.800 | 51.600 | 48.250 | 51.200 | 51.200 | 2,059,677 |
| 2024-04-19 | 48.300 | 50.600 | 47.550 | 49.700 | 49.700 | 1,495,370 |
| 2024-04-18 | 49.600 | 51.100 | 48.000 | 48.550 | 48.550 | 1,179,087 |
| 2024-04-17 | 51.500 | 52.800 | 49.000 | 49.350 | 49.350 | 1,058,085 |
| 2024-04-16 | 47.500 | 52.500 | 46.750 | 51.200 | 51.200 | 1,422,500 |
| 2024-04-15 | 50.600 | 51.500 | 48.400 | 49.500 | 49.500 | 1,465,541 |
| 2024-04-12 | 55.500 | 59.500 | 50.000 | 52.100 | 52.100 | 5,209,149 |
| 2024-04-11 | 45.150 | 55.000 | 45.150 | 54.100 | 54.100 | 800,685 |
| 2024-04-10 | 46.750 | 47.100 | 44.950 | 45.050 | 45.050 | 1,414,223 |
| 2024-04-09 | 47.800 | 48.000 | 45.400 | 46.650 | 46.650 | 1,503,381 |
| 2024-04-08 | 48.200 | 48.900 | 46.900 | 47.400 | 47.400 | 1,182,929 |
| 2024-04-05 | 47.500 | 48.700 | 46.100 | 47.150 | 47.150 | 1,029,381 |
| 2024-04-04 | 48.400 | 48.500 | 46.200 | 47.500 | 47.500 | 1,845,766 |
| 2024-04-03 | 49.850 | 49.850 | 45.700 | 46.900 | 46.900 | 1,444,631 |
| 2024-03-27 | 49.700 | 51.500 | 47.600 | 49.000 | 49.000 | 1,425,028 |
| 2024-03-26 | 51.000 | 51.700 | 48.800 | 49.300 | 49.300 | 1,370,018 |
| 2024-03-25 | 54.000 | 54.400 | 49.800 | 50.700 | 50.700 | 1,563,411 |
| 2024-03-22 | 54.300 | 56.000 | 52.000 | 53.600 | 53.600 | 1,431,793 |
| 2024-03-21 | 56.900 | 58.900 | 53.600 | 54.500 | 54.500 | 2,159,446 |
| 2024-03-20 | 55.500 | 57.000 | 53.400 | 55.400 | 55.400 | 2,379,426 |
| 2024-03-19 | 55.900 | 56.300 | 52.500 | 54.400 | 54.400 | 2,472,277 |
| 2024-03-18 | 54.500 | 59.000 | 53.100 | 54.200 | 54.200 | 2,649,515 |
| 2024-03-15 | 52.300 | 62.000 | 49.300 | 53.800 | 53.800 | 3,183,022 |
| 2024-03-14 | 59.600 | 62.000 | 51.100 | 52.900 | 52.900 | 2,946,043 |
| 2024-03-13 | 56.500 | 72.000 | 56.500 | 59.700 | 59.700 | 7,531,662 |
| 2024-03-12 | 41.000 | 56.400 | 40.950 | 54.100 | 54.100 | 3,415,376 |
| 2024-03-11 | 45.000 | 45.700 | 40.000 | 41.100 | 41.100 | 1,238,644 |
| 2024-03-08 | 46.000 | 46.500 | 42.500 | 44.550 | 44.550 | 1,507,865 |
| 2024-03-07 | 51.200 | 51.200 | 45.500 | 46.700 | 46.700 | 1,495,669 |
| 2024-03-06 | 51.600 | 52.800 | 46.950 | 49.600 | 49.600 | 1,784,525 |
| 2024-03-05 | 58.800 | 60.000 | 51.500 | 52.800 | 52.800 | 887,717 |
| 2024-03-04 | 60.300 | 65.000 | 56.500 | 57.500 | 57.500 | 2,202,254 |
| 2024-03-01 | 57.000 | 61.000 | 54.300 | 57.500 | 57.500 | 1,601,943 |
| 2024-02-29 | 57.900 | 58.800 | 53.400 | 54.600 | 54.600 | 1,989,399 |
| 2024-02-28 | 59.200 | 60.000 | 55.000 | 55.400 | 55.400 | 1,298,295 |
| 2024-02-27 | 62.100 | 67.000 | 58.200 | 59.200 | 59.200 | 1,833,180 |
| 2024-02-26 | 66.000 | 70.000 | 60.700 | 61.700 | 61.700 | 1,215,180 |
| 2024-02-23 | 69.100 | 77.300 | 62.100 | 65.700 | 65.700 | 3,648,018 |
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.