Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 5.570 | 5.770 | 5.560 | 5.740 | 5.740 | 517,918 |
| 2022-09-02 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2022-09-01 | 5.760 | 5.770 | 5.440 | 5.530 | 5.530 | 1,422,978 |
| 2022-08-31 | 5.800 | 5.880 | 5.700 | 5.780 | 5.780 | 423,502 |
| 2022-08-30 | 6.000 | 6.040 | 5.750 | 5.780 | 5.780 | 942,399 |
| 2022-08-29 | 5.930 | 6.050 | 5.800 | 5.950 | 5.950 | 1,179,071 |
| 2022-08-26 | 6.240 | 6.250 | 5.930 | 5.960 | 5.960 | 959,797 |
| 2022-08-25 | 6.260 | 6.290 | 6.140 | 6.200 | 6.200 | 506,749 |
| 2022-08-24 | 6.160 | 6.320 | 6.090 | 6.200 | 6.200 | 686,619 |
| 2022-08-23 | 6.200 | 6.260 | 6.100 | 6.160 | 6.160 | 649,597 |
| 2022-08-22 | 6.300 | 6.360 | 6.120 | 6.160 | 6.160 | 742,561 |
| 2022-08-19 | 6.300 | 6.380 | 6.120 | 6.260 | 6.260 | 1,215,293 |
| 2022-08-18 | 6.400 | 6.500 | 6.200 | 6.250 | 6.250 | 1,353,689 |
| 2022-08-17 | 6.330 | 6.400 | 6.220 | 6.360 | 6.360 | 882,530 |
| 2022-08-16 | 6.250 | 6.400 | 6.050 | 6.240 | 6.240 | 1,001,342 |
| 2022-08-12 | 6.100 | 6.300 | 6.060 | 6.240 | 6.240 | 841,387 |
| 2022-08-11 | 5.820 | 6.250 | 5.820 | 6.030 | 6.030 | 1,415,073 |
| 2022-08-10 | 5.700 | 5.850 | 5.630 | 5.790 | 5.790 | 712,165 |
| 2022-08-09 | 5.860 | 5.900 | 5.480 | 5.630 | 5.630 | 1,235,664 |
| 2022-08-08 | 5.630 | 5.980 | 5.560 | 5.760 | 5.760 | 1,604,816 |
| 2022-08-05 | 5.400 | 5.650 | 5.350 | 5.610 | 5.610 | 1,278,968 |
| 2022-08-04 | 5.200 | 5.370 | 5.150 | 5.340 | 5.340 | 788,360 |
| 2022-08-03 | 5.190 | 5.270 | 5.010 | 5.130 | 5.130 | 976,881 |
| 2022-08-02 | 5.240 | 5.330 | 5.070 | 5.100 | 5.100 | 1,555,004 |
| 2022-08-01 | 5.680 | 5.680 | 5.150 | 5.210 | 5.210 | 1,404,484 |
| 2022-07-29 | 5.680 | 5.890 | 5.330 | 5.590 | 5.590 | 881,186 |
| 2022-07-28 | 5.500 | 5.750 | 5.470 | 5.680 | 5.680 | 1,724,383 |
| 2022-07-27 | 5.500 | 5.550 | 5.310 | 5.460 | 5.460 | 1,196,266 |
| 2022-07-26 | 5.310 | 5.680 | 5.260 | 5.340 | 5.340 | 1,441,304 |
| 2022-07-25 | 5.070 | 5.590 | 5.070 | 5.370 | 5.370 | 1,531,556 |
| 2022-07-22 | 5.300 | 5.350 | 5.000 | 5.070 | 5.070 | 1,255,504 |
| 2022-07-21 | 5.100 | 5.320 | 4.990 | 5.300 | 5.300 | 1,632,037 |
| 2022-07-20 | 5.200 | 5.300 | 5.000 | 5.050 | 5.050 | 1,431,237 |
| 2022-07-19 | 5.310 | 5.440 | 5.200 | 5.260 | 5.260 | 1,217,181 |
| 2022-07-18 | 5.160 | 5.370 | 5.160 | 5.330 | 5.330 | 1,122,729 |
| 2022-07-15 | 5.110 | 5.240 | 5.030 | 5.160 | 5.160 | 1,070,467 |
| 2022-07-14 | 5.070 | 5.170 | 4.920 | 5.110 | 5.110 | 2,301,621 |
| 2022-07-13 | 5.010 | 5.280 | 4.970 | 5.030 | 5.030 | 4,062,807 |
| 2022-07-12 | 4.700 | 5.120 | 4.600 | 5.060 | 5.060 | 2,459,611 |
| 2022-07-11 | 4.450 | 4.670 | 4.300 | 4.630 | 4.630 | 1,461,745 |
| 2022-07-08 | 4.290 | 4.450 | 4.250 | 4.410 | 4.410 | 2,161,980 |
| 2022-07-07 | 3.910 | 4.250 | 3.880 | 4.250 | 4.250 | 2,273,322 |
| 2022-07-06 | 3.950 | 3.950 | 3.820 | 3.850 | 3.850 | 1,992,511 |
| 2022-07-05 | 4.050 | 4.050 | 3.890 | 3.900 | 3.900 | 727,169 |
| 2022-07-04 | 4.030 | 4.030 | 3.850 | 3.980 | 3.980 | 762,728 |
| 2022-07-01 | 4.010 | 4.040 | 3.950 | 4.000 | 4.000 | 178,332 |
| 2022-06-30 | 4.000 | 4.050 | 3.990 | 4.010 | 4.010 | 758,820 |
| 2022-06-29 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 274,274 |
| 2022-06-28 | 3.990 | 4.180 | 3.850 | 4.010 | 4.010 | 570,398 |
| 2022-06-27 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 528,996 |
| 2022-06-24 | 3.890 | 3.890 | 3.700 | 3.860 | 3.860 | 639,809 |
| 2022-06-23 | 3.940 | 3.940 | 3.700 | 3.760 | 3.760 | 359,594 |
| 2022-06-22 | 4.000 | 4.030 | 3.830 | 3.850 | 3.850 | 2,172,906 |
| 2022-06-21 | 4.040 | 4.100 | 4.000 | 4.020 | 4.020 | 374,605 |
| 2022-06-16 | 4.130 | 4.140 | 3.950 | 4.010 | 4.010 | 341,757 |
| 2022-06-15 | 4.040 | 4.150 | 4.030 | 4.110 | 4.110 | 476,983 |
| 2022-06-14 | 4.210 | 4.210 | 4.050 | 4.050 | 4.050 | 597,431 |
| 2022-06-13 | 4.280 | 4.360 | 4.100 | 4.170 | 4.170 | 597,798 |
| 2022-06-10 | 4.240 | 4.290 | 4.160 | 4.290 | 4.290 | 281,634 |
| 2022-06-09 | 4.390 | 4.390 | 4.210 | 4.300 | 4.300 | 231,207 |
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.