Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 54.000 | 69.000 | 53.000 | 66.500 | 66.500 | 3,801,194 |
| 2024-02-21 | 60.000 | 60.000 | 53.500 | 54.000 | 54.000 | 1,092,916 |
| 2024-02-20 | 61.600 | 61.600 | 57.000 | 58.200 | 58.200 | 1,028,449 |
| 2024-02-19 | 67.000 | 67.000 | 59.400 | 61.700 | 61.700 | 1,697,668 |
| 2024-02-16 | 67.700 | 67.700 | 61.900 | 64.300 | 64.300 | 1,338,381 |
| 2024-02-15 | 73.000 | 75.000 | 66.500 | 67.900 | 67.900 | 1,661,867 |
| 2024-02-14 | 73.000 | 78.500 | 70.000 | 71.100 | 71.100 | 2,166,942 |
| 2024-02-09 | 82.500 | 87.900 | 73.900 | 76.500 | 76.500 | 2,986,987 |
| 2024-02-08 | 71.000 | 82.000 | 71.000 | 80.100 | 80.100 | 4,489,593 |
| 2024-02-07 | 75.000 | 80.200 | 64.000 | 71.000 | 71.000 | 2,452,518 |
| 2024-02-06 | 83.900 | 83.900 | 75.000 | 77.000 | 77.000 | 1,452,498 |
| 2024-02-05 | 89.700 | 89.800 | 78.100 | 82.500 | 82.500 | 2,034,012 |
| 2024-02-02 | 88.100 | 91.800 | 82.300 | 86.600 | 86.600 | 3,552,085 |
| 2024-02-01 | 90.500 | 94.000 | 83.700 | 88.100 | 88.100 | 3,667,767 |
| 2024-01-31 | 94.000 | 99.900 | 80.600 | 88.800 | 88.800 | 5,751,485 |
| 2024-01-30 | 70.700 | 94.000 | 70.700 | 90.000 | 90.000 | 7,525,632 |
| 2024-01-29 | 80.900 | 85.000 | 66.000 | 69.800 | 69.800 | 3,254,136 |
| 2024-01-26 | 89.900 | 104.50 | 75.000 | 77.800 | 77.800 | 5,346,122 |
| 2024-01-25 | 73.700 | 93.000 | 73.600 | 89.700 | 89.700 | 6,848,268 |
| 2024-01-24 | 55.500 | 75.000 | 55.500 | 73.500 | 73.500 | 6,823,976 |
| 2024-01-23 | 48.000 | 57.700 | 45.000 | 57.700 | 57.700 | 3,335,355 |
| 2024-01-22 | 40.000 | 48.000 | 40.000 | 46.850 | 46.850 | 2,609,355 |
| 2024-01-19 | 34.050 | 40.000 | 32.300 | 39.150 | 39.150 | 1,839,224 |
| 2024-01-18 | 34.000 | 34.800 | 32.600 | 34.400 | 34.400 | 1,061,093 |
| 2024-01-17 | 34.500 | 35.900 | 32.000 | 33.500 | 33.500 | 1,073,941 |
| 2024-01-16 | 35.000 | 35.300 | 30.400 | 33.800 | 33.800 | 1,609,205 |
| 2024-01-15 | 36.900 | 41.000 | 33.000 | 35.850 | 35.850 | 1,535,150 |
| 2024-01-12 | 31.500 | 36.000 | 31.500 | 35.500 | 35.500 | 3,041,767 |
| 2024-01-11 | 26.000 | 33.000 | 26.000 | 30.900 | 30.900 | 1,999,161 |
| 2024-01-10 | 24.700 | 26.000 | 24.100 | 25.650 | 25.650 | 1,646,735 |
| 2024-01-09 | 24.600 | 25.300 | 24.000 | 24.150 | 24.150 | 217,419 |
| 2024-01-08 | 23.500 | 25.600 | 22.500 | 24.600 | 24.600 | 376,837 |
| 2024-01-05 | 23.800 | 24.000 | 23.150 | 23.650 | 23.650 | 201,474 |
| 2024-01-04 | 23.950 | 23.950 | 23.000 | 23.700 | 23.700 | 383,329 |
| 2024-01-03 | 22.100 | 23.500 | 21.100 | 23.100 | 23.100 | 234,152 |
| 2024-01-02 | 22.400 | 23.250 | 21.900 | 22.200 | 22.200 | 315,179 |
| 2023-12-29 | 21.600 | 22.500 | 20.900 | 22.200 | 22.200 | 215,521 |
| 2023-12-28 | 20.450 | 21.900 | 20.100 | 21.000 | 21.000 | 181,954 |
| 2023-12-27 | 21.000 | 21.850 | 20.500 | 20.800 | 20.800 | 468,244 |
| 2023-12-26 | 22.400 | 23.300 | 21.150 | 21.850 | 21.850 | 150,628 |
| 2023-12-22 | 22.500 | 23.300 | 21.550 | 22.650 | 22.650 | 121,091 |
| 2023-12-21 | 23.850 | 24.700 | 22.200 | 23.150 | 23.150 | 475,235 |
| 2023-12-20 | 22.000 | 23.000 | 21.000 | 22.950 | 22.950 | 580,693 |
| 2023-12-19 | 20.000 | 21.800 | 20.000 | 21.700 | 21.700 | 545,315 |
| 2023-12-18 | 20.200 | 20.400 | 19.300 | 19.500 | 19.500 | 384,568 |
| 2023-12-15 | 22.000 | 23.000 | 20.000 | 20.300 | 20.300 | 324,043 |
| 2023-12-14 | 23.000 | 23.900 | 21.250 | 22.250 | 22.250 | 160,515 |
| 2023-12-13 | 23.750 | 25.200 | 22.000 | 23.000 | 23.000 | 496,005 |
| 2023-12-12 | 22.000 | 24.000 | 21.800 | 23.750 | 23.750 | 360,957 |
| 2023-12-11 | 21.950 | 22.900 | 20.900 | 21.750 | 21.750 | 383,108 |
| 2023-12-07 | 18.500 | 21.650 | 18.100 | 21.100 | 21.100 | 722,187 |
| 2023-12-06 | 18.000 | 19.200 | 17.650 | 18.450 | 18.450 | 295,957 |
| 2023-12-05 | 18.000 | 19.000 | 17.700 | 18.000 | 18.000 | 382,048 |
| 2023-12-04 | 18.400 | 18.650 | 17.500 | 17.850 | 17.850 | 303,297 |
| 2023-12-01 | 17.900 | 18.800 | 17.700 | 17.950 | 17.950 | 538,493 |
| 2023-11-30 | 18.500 | 18.650 | 17.200 | 18.400 | 18.400 | 99,469 |
| 2023-11-29 | 18.500 | 20.000 | 18.500 | 18.500 | 18.500 | 170,266 |
| 2023-11-28 | 19.000 | 19.500 | 17.000 | 19.000 | 19.000 | 219,163 |
| 2023-11-27 | 19.550 | 21.950 | 19.050 | 19.300 | 19.300 | 460,314 |
| 2023-11-24 | 19.400 | 20.300 | 18.800 | 20.050 | 20.050 | 549,982 |
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.