Boldt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	4.340	4.400	4.290	4.320	4.320	463,225
2022-06-07	4.350	4.400	4.310	4.350	4.350	160,321
2022-06-06	4.360	4.430	4.310	4.350	4.350	467,503
2022-06-03	4.440	4.530	4.370	4.390	4.390	400,473
2022-06-02	4.300	4.400	4.280	4.360	4.360	506,809
2022-06-01	4.350	4.350	4.300	4.300	4.300	216,958
2022-05-31	4.300	4.300	4.270	4.300	4.300	98,639
2022-05-30	4.350	4.390	4.270	4.290	4.290	402,213
2022-05-27	4.340	4.350	4.250	4.320	4.320	403,146
2022-05-26	4.210	4.330	4.210	4.310	4.310	543,921
2022-05-24	4.270	4.270	4.170	4.240	4.240	231,205
2022-05-23	4.230	4.260	4.160	4.240	4.240	511,820
2022-05-20	4.280	4.350	4.180	4.220	4.220	504,941
2022-05-19	4.230	4.280	4.170	4.220	4.220	404,968
2022-05-17	4.230	4.290	4.200	4.210	4.210	445,011
2022-05-16	4.200	4.240	4.130	4.200	4.200	549,843
2022-05-13	4.180	4.230	4.150	4.200	4.200	315,865
2022-05-12	4.150	4.250	4.140	4.180	4.180	856,914
2022-05-11	4.130	4.240	4.130	4.200	4.200	594,698
2022-05-10	4.240	4.240	4.100	4.160	4.160	435,403
2022-05-09	4.320	4.370	4.170	4.180	4.180	320,181
2022-05-06	4.420	4.430	4.290	4.330	4.330	204,903
2022-05-05	4.410	4.500	4.310	4.350	4.350	353,184
2022-05-04	4.450	4.450	4.390	4.440	4.440	66,875
2022-05-03	4.400	4.470	4.260	4.420	4.420	615,692
2022-05-02	4.380	4.450	4.290	4.400	4.400	606,377
2022-04-29	4.480	4.480	4.350	4.410	4.410	233,705
2022-04-28	4.430	4.470	4.400	4.420	4.420	193,696
2022-04-27	4.460	4.480	4.400	4.440	4.440	66,900
2022-04-26	4.500	4.550	4.410	4.450	4.450	380,801
2022-04-25	4.540	4.630	4.430	4.480	4.480	910,416
2022-04-22	4.370	4.600	4.340	4.500	4.500	368,134
2022-04-21	4.480	4.480	4.360	4.380	4.380	185,964
2022-04-20	4.480	4.480	4.390	4.390	4.390	494,328
2022-04-19	4.430	4.500	4.400	4.470	4.470	651,197
2022-04-18	4.400	4.460	4.380	4.430	4.430	1,141,762
2022-04-13	4.370	4.450	4.370	4.400	4.400	406,603
2022-04-12	4.390	4.400	4.300	4.350	4.350	172,186
2022-04-11	4.370	4.400	4.340	4.350	4.350	510,802
2022-04-08	4.340	4.410	4.340	4.350	4.350	1,010,656
2022-04-07	4.390	4.410	4.350	4.360	4.360	138,354
2022-04-06	4.300	4.400	4.260	4.350	4.350	610,528
2022-04-05	4.440	4.440	4.300	4.340	4.340	363,138
2022-04-04	4.400	4.450	4.370	4.400	4.400	447,873
2022-04-01	4.400	4.450	4.370	4.400	4.400	302,167
2022-03-31	4.460	4.460	4.380	4.400	4.400	709,803
2022-03-30	4.450	4.470	4.380	4.400	4.400	371,555
2022-03-29	4.490	4.490	4.410	4.420	4.420	118,809
2022-03-28	4.480	4.480	4.350	4.430	4.430	50,636
2022-03-25	4.500	4.500	4.350	4.410	4.410	280,718
2022-03-23	4.450	4.540	4.400	4.430	4.430	398,885
2022-03-22	4.450	4.520	4.400	4.450	4.450	766,028
2022-03-21	4.550	4.550	4.410	4.450	4.450	470,952
2022-03-18	4.470	4.550	4.430	4.510	4.510	1,523,204
2022-03-17	4.290	4.450	4.250	4.400	4.400	1,935,319
2022-03-16	4.130	4.250	4.120	4.240	4.240	902,104
2022-03-15	4.140	4.200	4.000	4.100	4.100	839,780
2022-03-14	4.170	4.240	4.100	4.130	4.130	905,228
2022-03-11	4.150	4.200	4.140	4.200	4.200	249,896
2022-03-10	4.200	4.240	4.130	4.220	4.220	907,924

← NewerPage 19 of 21 · 1,235 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.