Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 5.890 | 5.950 | 5.700 | 5.830 | 5.830 | 955,007 |
| 2022-11-30 | 5.770 | 5.920 | 5.770 | 5.880 | 5.880 | 955,942 |
| 2022-11-29 | 5.500 | 5.750 | 5.460 | 5.700 | 5.700 | 2,015,067 |
| 2022-11-28 | 5.320 | 5.460 | 5.230 | 5.350 | 5.350 | 774,381 |
| 2022-11-25 | 5.290 | 5.290 | 5.190 | 5.250 | 5.250 | 359,920 |
| 2022-11-24 | 5.170 | 5.200 | 5.080 | 5.160 | 5.160 | 466,232 |
| 2022-11-23 | 5.070 | 5.160 | 5.050 | 5.140 | 5.140 | 298,177 |
| 2022-11-22 | 5.030 | 5.130 | 5.030 | 5.120 | 5.120 | 147,112 |
| 2022-11-18 | 5.110 | 5.120 | 5.000 | 5.050 | 5.050 | 381,054 |
| 2022-11-17 | 5.100 | 5.100 | 4.980 | 5.050 | 5.050 | 1,259,150 |
| 2022-11-16 | 5.290 | 5.290 | 5.000 | 5.000 | 5.000 | 1,008,209 |
| 2022-11-15 | 5.170 | 5.310 | 5.160 | 5.200 | 5.200 | 659,653 |
| 2022-11-14 | 5.100 | 5.170 | 4.990 | 5.170 | 5.170 | 497,568 |
| 2022-11-11 | 5.100 | 5.150 | 4.980 | 5.000 | 5.000 | 821,203 |
| 2022-11-10 | 5.150 | 5.150 | 5.030 | 5.060 | 5.060 | 410,462 |
| 2022-11-09 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 320,843 |
| 2022-11-08 | 5.080 | 5.200 | 5.040 | 5.090 | 5.090 | 350,237 |
| 2022-11-07 | 5.290 | 5.290 | 5.000 | 5.090 | 5.090 | 1,749,529 |
| 2022-11-04 | 5.210 | 5.300 | 5.190 | 5.260 | 5.260 | 326,062 |
| 2022-11-03 | 5.110 | 5.280 | 5.090 | 5.210 | 5.210 | 290,569 |
| 2022-11-02 | 5.180 | 5.180 | 5.000 | 5.050 | 5.050 | 848,753 |
| 2022-11-01 | 5.240 | 5.310 | 5.000 | 5.090 | 5.090 | 1,213,430 |
| 2022-10-31 | 5.190 | 5.270 | 5.150 | 5.210 | 5.210 | 162,457 |
| 2022-10-28 | 5.350 | 5.480 | 5.190 | 5.190 | 5.190 | 1,156,507 |
| 2022-10-27 | 5.270 | 5.480 | 5.270 | 5.400 | 5.400 | 561,290 |
| 2022-10-26 | 5.060 | 5.350 | 5.020 | 5.320 | 5.320 | 684,859 |
| 2022-10-25 | 5.000 | 5.100 | 5.000 | 5.060 | 5.060 | 291,859 |
| 2022-10-24 | 5.150 | 5.190 | 4.950 | 5.010 | 5.010 | 1,087,837 |
| 2022-10-21 | 5.250 | 5.250 | 5.100 | 5.180 | 5.180 | 567,486 |
| 2022-10-20 | 5.300 | 5.350 | 5.150 | 5.180 | 5.180 | 836,689 |
| 2022-10-19 | 5.150 | 5.300 | 5.090 | 5.250 | 5.250 | 541,516 |
| 2022-10-18 | 5.560 | 5.560 | 5.120 | 5.140 | 5.140 | 1,275,535 |
| 2022-10-17 | 5.300 | 5.530 | 5.260 | 5.490 | 5.490 | 326,295 |
| 2022-10-14 | 5.330 | 5.400 | 5.200 | 5.320 | 5.320 | 205,143 |
| 2022-10-13 | 4.970 | 5.250 | 4.970 | 5.240 | 5.240 | 307,442 |
| 2022-10-12 | 5.300 | 5.330 | 5.000 | 5.030 | 5.030 | 1,018,163 |
| 2022-10-11 | 5.700 | 5.700 | 5.200 | 5.220 | 5.220 | 972,286 |
| 2022-10-06 | 5.950 | 5.950 | 5.600 | 5.630 | 5.630 | 394,584 |
| 2022-10-05 | 5.900 | 5.970 | 5.790 | 5.810 | 5.810 | 189,081 |
| 2022-10-04 | 5.890 | 5.970 | 5.790 | 5.860 | 5.860 | 829,586 |
| 2022-10-03 | 5.570 | 5.980 | 5.570 | 5.890 | 5.890 | 742,863 |
| 2022-09-30 | 5.500 | 5.790 | 5.450 | 5.540 | 5.540 | 823,579 |
| 2022-09-29 | 5.150 | 5.450 | 5.100 | 5.430 | 5.430 | 611,240 |
| 2022-09-28 | 5.150 | 5.240 | 4.870 | 5.120 | 5.120 | 448,823 |
| 2022-09-27 | 5.200 | 5.300 | 5.040 | 5.050 | 5.050 | 574,021 |
| 2022-09-26 | 5.330 | 5.460 | 5.140 | 5.180 | 5.180 | 501,241 |
| 2022-09-23 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 859,301 |
| 2022-09-22 | 5.550 | 5.600 | 5.460 | 5.560 | 5.560 | 438,539 |
| 2022-09-21 | 5.590 | 5.640 | 5.470 | 5.530 | 5.530 | 357,171 |
| 2022-09-20 | 5.650 | 5.690 | 5.570 | 5.590 | 5.590 | 551,290 |
| 2022-09-19 | 5.800 | 5.810 | 5.590 | 5.680 | 5.680 | 858,522 |
| 2022-09-16 | 5.850 | 5.960 | 5.620 | 5.780 | 5.780 | 639,608 |
| 2022-09-15 | 6.050 | 6.120 | 5.870 | 5.930 | 5.930 | 848,576 |
| 2022-09-14 | 6.100 | 6.140 | 5.980 | 6.020 | 6.020 | 576,343 |
| 2022-09-13 | 6.200 | 6.250 | 6.000 | 6.070 | 6.070 | 786,132 |
| 2022-09-12 | 6.250 | 6.310 | 6.180 | 6.240 | 6.240 | 324,460 |
| 2022-09-09 | 6.290 | 6.350 | 6.000 | 6.250 | 6.250 | 900,150 |
| 2022-09-08 | 5.940 | 6.260 | 5.940 | 6.230 | 6.230 | 765,647 |
| 2022-09-07 | 5.690 | 5.990 | 5.680 | 5.940 | 5.940 | 999,635 |
| 2022-09-06 | 5.770 | 5.770 | 5.630 | 5.740 | 5.740 | 612,536 |
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.