Boldt S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	19.000	19.450	18.500	19.400	19.400	289,413
2023-11-22	17.500	19.950	16.650	18.350	18.350	926,324
2023-11-21	15.900	18.000	15.700	17.300	17.300	315,261
2023-11-17	15.300	15.950	14.900	15.300	15.300	342,966
2023-11-16	15.950	15.950	15.000	15.100	15.100	48,956
2023-11-15	15.750	15.800	15.150	15.650	15.650	142,229
2023-11-14	15.050	15.850	15.050	15.550	15.550	165,959
2023-11-13	15.900	16.000	15.300	15.500	15.500	163,161
2023-11-10	15.900	15.900	15.400	15.800	15.800	208,929
2023-11-09	15.600	15.900	15.200	15.700	15.700	82,073
2023-11-08	15.250	16.000	15.050	15.450	15.450	91,752
2023-11-07	15.900	15.900	15.000	15.300	15.300	91,646
2023-11-06	16.100	16.100	16.100	16.100	16.100	0
2023-11-03	16.950	16.950	16.000	16.000	16.000	59,063
2023-11-02	16.150	17.100	16.150	16.750	16.750	76,600
2023-11-01	15.300	17.150	15.000	16.600	16.600	223,145
2023-10-31	16.000	16.600	15.000	15.300	15.300	2,533
2023-10-30	16.400	17.000	15.200	15.950	15.950	47,014
2023-10-27	17.000	17.200	16.300	16.350	16.350	79,425
2023-10-26	16.850	17.350	16.500	16.900	16.900	142,061
2023-10-25	15.800	17.300	15.800	16.950	16.950	91,536
2023-10-24	17.400	17.550	16.100	16.150	16.150	282,585
2023-10-23	17.850	17.850	15.300	17.250	17.250	208,174
2023-10-20	17.300	18.050	17.250	17.750	17.750	390,459
2023-10-19	18.150	18.450	16.800	17.350	17.350	274,032
2023-10-18	19.300	19.700	17.800	18.150	18.150	495,770
2023-10-17	17.300	19.000	17.000	18.900	18.900	714,426
2023-10-12	16.800	17.500	16.750	17.300	17.300	670,226
2023-10-11	17.850	17.850	16.650	16.800	16.800	556,847
2023-10-10	17.000	17.800	16.650	17.400	17.400	494,509
2023-10-09	17.800	17.800	16.250	16.750	16.750	570,676
2023-10-06	16.000	18.200	15.400	17.200	17.200	498,484
2023-10-05	15.000	16.000	15.000	15.650	15.650	257,021
2023-10-04	14.600	15.000	14.000	14.800	14.800	217,686
2023-10-03	14.700	15.600	14.050	14.750	14.750	165,794
2023-10-02	15.500	15.900	14.400	14.800	14.800	99,008
2023-09-29	15.800	15.800	14.350	14.950	14.950	279,557
2023-09-28	15.500	16.000	15.300	15.400	15.400	149,142
2023-09-27	14.400	15.700	13.900	15.350	15.350	227,866
2023-09-26	15.100	15.200	14.050	14.350	14.350	215,164
2023-09-25	15.000	15.600	14.400	14.550	14.550	167,261
2023-09-22	15.400	15.650	14.650	15.050	15.050	173,783
2023-09-21	16.000	16.150	15.300	15.400	15.400	104,242
2023-09-20	16.750	17.500	16.000	16.050	16.050	225,033
2023-09-19	17.100	17.350	16.000	16.700	16.700	189,736
2023-09-18	16.700	17.550	16.350	17.100	17.100	524,564
2023-09-15	17.300	17.900	15.000	17.000	17.000	797,987
2023-09-14	16.300	17.750	16.200	17.050	17.050	857,917
2023-09-13	14.600	16.600	14.350	16.150	16.150	586,927
2023-09-12	13.050	14.300	13.000	14.150	14.150	369,081
2023-09-11	14.800	14.800	13.250	13.450	13.450	898,687
2023-09-08	14.800	15.500	14.300	14.750	14.750	261,582
2023-09-07	15.500	15.650	14.600	14.800	14.800	307,923
2023-09-06	15.500	15.750	14.300	15.400	15.400	374,117
2023-09-05	16.000	16.450	14.800	15.100	15.100	1,078,945
2023-09-04	18.000	18.550	16.300	16.500	16.500	1,338,093
2023-09-01	19.400	22.800	16.800	17.500	17.500	2,442,952
2023-08-31	16.100	20.900	16.100	19.350	19.350	3,515,715
2023-08-30	13.500	16.500	13.500	15.850	15.850	1,546,511
2023-08-29	11.950	13.650	11.650	13.150	13.150	588,842

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.