Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 8.070 | 8.070 | 7.790 | 7.860 | 7.860 | 334,394 |
| 2023-02-27 | 8.070 | 8.070 | 7.790 | 7.920 | 7.920 | 399,050 |
| 2023-02-24 | 7.990 | 7.990 | 7.790 | 7.880 | 7.880 | 123,697 |
| 2023-02-23 | 7.850 | 8.000 | 7.720 | 7.880 | 7.880 | 697,688 |
| 2023-02-22 | 7.900 | 7.900 | 7.650 | 7.760 | 7.760 | 370,405 |
| 2023-02-17 | 7.930 | 7.950 | 7.760 | 7.880 | 7.880 | 417,064 |
| 2023-02-16 | 7.870 | 8.000 | 7.750 | 7.910 | 7.910 | 420,757 |
| 2023-02-15 | 8.070 | 8.100 | 7.890 | 7.950 | 7.950 | 550,599 |
| 2023-02-14 | 8.260 | 8.340 | 8.090 | 8.250 | 8.250 | 338,987 |
| 2023-02-13 | 8.000 | 8.290 | 7.900 | 8.240 | 8.240 | 484,040 |
| 2023-02-10 | 7.800 | 8.150 | 7.800 | 7.880 | 7.880 | 239,229 |
| 2023-02-09 | 7.950 | 7.950 | 7.770 | 7.800 | 7.800 | 140,082 |
| 2023-02-08 | 8.100 | 8.100 | 7.700 | 7.730 | 7.730 | 206,184 |
| 2023-02-07 | 8.050 | 8.160 | 7.750 | 8.000 | 8.000 | 592,842 |
| 2023-02-06 | 7.850 | 7.890 | 7.650 | 7.870 | 7.870 | 234,311 |
| 2023-02-03 | 8.200 | 8.200 | 7.690 | 7.800 | 7.800 | 690,339 |
| 2023-02-02 | 8.120 | 8.240 | 8.060 | 8.100 | 8.100 | 533,788 |
| 2023-02-01 | 7.600 | 8.290 | 7.600 | 8.200 | 8.200 | 674,335 |
| 2023-01-31 | 7.770 | 7.970 | 7.350 | 7.920 | 7.920 | 737,739 |
| 2023-01-30 | 8.030 | 8.030 | 7.700 | 7.700 | 7.700 | 300,365 |
| 2023-01-27 | 7.970 | 8.070 | 7.850 | 7.850 | 7.850 | 339,242 |
| 2023-01-26 | 7.800 | 8.040 | 7.800 | 7.900 | 7.900 | 776,636 |
| 2023-01-25 | 7.500 | 7.700 | 7.380 | 7.700 | 7.700 | 542,825 |
| 2023-01-24 | 7.600 | 7.610 | 7.400 | 7.550 | 7.550 | 375,987 |
| 2023-01-23 | 7.400 | 7.650 | 7.180 | 7.530 | 7.530 | 1,009,948 |
| 2023-01-20 | 7.100 | 7.380 | 6.950 | 7.380 | 7.380 | 1,899,065 |
| 2023-01-19 | 7.350 | 7.350 | 6.700 | 6.900 | 6.900 | 1,203,598 |
| 2023-01-18 | 8.200 | 8.340 | 7.220 | 7.300 | 7.300 | 2,274,292 |
| 2023-01-17 | 7.880 | 8.230 | 7.790 | 8.060 | 8.060 | 3,911,649 |
| 2023-01-16 | 7.600 | 7.890 | 7.550 | 7.860 | 7.860 | 1,382,095 |
| 2023-01-13 | 7.120 | 7.470 | 7.100 | 7.460 | 7.460 | 608,455 |
| 2023-01-12 | 6.950 | 7.150 | 6.900 | 7.120 | 7.120 | 653,461 |
| 2023-01-11 | 7.040 | 7.100 | 6.850 | 6.970 | 6.970 | 1,703,213 |
| 2023-01-10 | 7.300 | 7.350 | 6.950 | 7.010 | 7.010 | 2,474,550 |
| 2023-01-09 | 7.250 | 7.380 | 7.200 | 7.200 | 7.200 | 385,264 |
| 2023-01-06 | 7.400 | 7.400 | 7.220 | 7.270 | 7.270 | 869,457 |
| 2023-01-05 | 7.120 | 7.400 | 7.120 | 7.290 | 7.290 | 932,731 |
| 2023-01-04 | 7.300 | 7.300 | 7.040 | 7.090 | 7.090 | 571,738 |
| 2023-01-03 | 7.300 | 7.350 | 7.010 | 7.020 | 7.020 | 459,814 |
| 2023-01-02 | 6.950 | 7.250 | 6.900 | 7.250 | 7.250 | 711,759 |
| 2022-12-30 | 6.940 | 6.940 | 6.740 | 6.930 | 6.930 | 301,389 |
| 2022-12-29 | 7.000 | 7.150 | 6.670 | 6.850 | 6.850 | 627,755 |
| 2022-12-28 | 7.200 | 7.200 | 7.000 | 7.060 | 7.060 | 549,187 |
| 2022-12-27 | 6.750 | 7.090 | 6.680 | 7.050 | 7.050 | 1,033,782 |
| 2022-12-26 | 6.850 | 6.850 | 6.640 | 6.740 | 6.740 | 430,219 |
| 2022-12-23 | 6.680 | 6.900 | 6.680 | 6.750 | 6.750 | 537,323 |
| 2022-12-22 | 6.200 | 6.750 | 6.200 | 6.700 | 6.700 | 1,657,268 |
| 2022-12-21 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 684,533 |
| 2022-12-20 | 5.910 | 5.990 | 5.850 | 5.910 | 5.910 | 41,825 |
| 2022-12-19 | 6.150 | 6.150 | 5.810 | 5.920 | 5.920 | 198,939 |
| 2022-12-16 | 5.990 | 6.140 | 5.810 | 5.890 | 5.890 | 320,559 |
| 2022-12-15 | 5.850 | 5.950 | 5.800 | 5.900 | 5.900 | 384,810 |
| 2022-12-14 | 5.940 | 5.990 | 5.870 | 5.880 | 5.880 | 188,893 |
| 2022-12-13 | 5.700 | 5.950 | 5.700 | 5.930 | 5.930 | 211,345 |
| 2022-12-12 | 5.810 | 5.810 | 5.690 | 5.690 | 5.690 | 395,596 |
| 2022-12-07 | 5.790 | 5.790 | 5.640 | 5.720 | 5.720 | 395,073 |
| 2022-12-06 | 5.650 | 5.690 | 5.540 | 5.690 | 5.690 | 499,313 |
| 2022-12-05 | 5.860 | 5.860 | 5.610 | 5.710 | 5.710 | 269,774 |
| 2022-12-02 | 5.940 | 5.990 | 5.800 | 5.880 | 5.880 | 797,445 |
| 2022-12-01 | 5.890 | 5.950 | 5.700 | 5.830 | 5.830 | 955,007 |
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.