Boldt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	8.800	8.800	8.650	8.770	8.770	1,618,355
2023-05-30	8.780	8.830	8.730	8.760	8.760	1,292,848
2023-05-29	8.710	8.920	8.690	8.780	8.780	1,151,701
2023-05-24	8.530	8.850	8.530	8.770	8.770	1,770,468
2023-05-23	8.550	8.610	8.490	8.570	8.570	920,067
2023-05-22	8.570	8.580	8.510	8.570	8.570	1,368,212
2023-05-19	8.560	8.590	8.500	8.570	8.570	1,947,485
2023-05-18	8.450	8.560	8.430	8.540	8.540	1,224,584
2023-05-17	8.270	8.420	8.250	8.400	8.400	1,724,950
2023-05-16	8.200	8.320	8.120	8.240	8.240	1,718,672
2023-05-15	7.900	8.340	7.810	8.060	8.060	1,232,749
2023-05-12	7.770	7.830	7.720	7.800	7.800	1,790,005
2023-05-11	7.040	8.000	7.040	7.720	7.720	3,502,727
2023-05-10	6.800	6.800	6.660	6.710	6.710	1,036,256
2023-05-09	6.860	6.880	6.740	6.750	6.750	1,209,421
2023-05-08	6.770	6.870	6.610	6.820	6.820	597,409
2023-05-05	6.710	6.850	6.710	6.790	6.790	578,679
2023-05-04	6.820	6.820	6.720	6.740	6.740	357,631
2023-05-03	6.960	6.960	6.710	6.750	6.750	361,828
2023-05-02	7.000	7.000	6.630	6.860	6.860	657,297
2023-04-28	6.760	6.950	6.720	6.920	6.920	642,339
2023-04-27	6.940	6.970	6.730	6.790	6.790	503,058
2023-04-26	6.940	6.940	6.820	6.890	6.890	653,429
2023-04-25	7.080	7.100	6.900	6.920	6.920	1,840,540
2023-04-24	6.900	7.110	6.770	7.050	7.050	1,751,923
2023-04-21	6.800	6.900	6.620	6.820	6.820	821,218
2023-04-20	6.820	6.830	6.730	6.750	6.750	307,679
2023-04-19	6.890	6.890	6.800	6.800	6.800	512,353
2023-04-18	6.950	6.950	6.860	6.900	6.900	851,425
2023-04-17	6.900	6.980	6.830	6.880	6.880	529,826
2023-04-14	6.910	6.960	6.820	6.910	6.910	1,123,774
2023-04-13	6.980	6.980	6.870	6.930	6.930	476,785
2023-04-12	6.960	6.960	6.850	6.870	6.870	827,561
2023-04-11	7.000	7.000	6.830	6.890	6.890	445,919
2023-04-10	6.960	7.030	6.820	6.960	6.960	372,547
2023-04-05	6.890	6.980	6.850	6.930	6.930	542,356
2023-04-04	6.820	6.910	6.650	6.890	6.890	1,384,952
2023-04-03	6.540	6.680	6.540	6.620	6.620	1,222,443
2023-03-31	6.660	6.730	6.500	6.530	6.530	661,308
2023-03-30	6.600	6.700	6.520	6.650	6.650	1,487,849
2023-03-29	6.670	6.670	6.400	6.500	6.500	2,306,490
2023-03-28	6.700	6.700	6.530	6.580	6.580	680,884
2023-03-27	6.500	6.640	6.500	6.630	6.630	347,813
2023-03-23	6.690	6.690	6.570	6.580	6.580	205,706
2023-03-22	6.740	6.740	6.600	6.700	6.700	222,203
2023-03-21	6.600	6.790	6.600	6.690	6.690	551,932
2023-03-20	6.700	6.820	6.650	6.700	6.700	563,405
2023-03-17	6.780	6.860	6.680	6.740	6.740	747,147
2023-03-16	6.800	6.990	6.700	6.900	6.900	429,217
2023-03-15	7.020	7.030	6.620	6.690	6.690	3,153,320
2023-03-14	6.700	7.030	6.700	7.010	7.010	684,123
2023-03-13	6.990	6.990	6.720	6.770	6.770	438,179
2023-03-10	6.920	7.030	6.800	6.850	6.850	604,609
2023-03-09	7.110	7.140	7.000	7.000	7.000	389,245
2023-03-08	6.930	7.220	6.850	7.090	7.090	1,180,815
2023-03-07	7.000	7.090	6.800	6.980	6.980	1,278,281
2023-03-06	7.050	7.180	7.000	7.000	7.000	887,327
2023-03-03	7.360	7.360	7.050	7.100	7.100	1,618,647
2023-03-02	7.800	7.850	7.300	7.360	7.360	2,543,740
2023-03-01	7.940	7.940	7.680	7.700	7.700	1,437,697

← NewerPage 15 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.