Boldt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	3.990	4.200	3.980	4.170	4.170	721,637
2022-03-08	4.000	4.100	3.960	4.000	4.000	415,752
2022-03-07	3.950	4.030	3.930	4.020	4.020	762,035
2022-03-04	3.960	4.010	3.920	3.950	3.950	278,555
2022-03-03	4.050	4.050	3.950	3.990	3.990	414,184
2022-03-02	4.050	4.060	3.970	3.980	3.980	235,578
2022-02-25	4.050	4.080	4.000	4.000	4.000	261,615
2022-02-24	4.100	4.170	3.910	4.000	4.000	590,389
2022-02-23	4.170	4.250	4.110	4.180	4.180	618,777
2022-02-22	4.150	4.360	4.110	4.140	4.140	384,643
2022-02-21	4.200	4.200	4.080	4.100	4.100	211,681
2022-02-18	4.160	4.180	4.100	4.160	4.160	243,743
2022-02-17	4.130	4.180	4.030	4.130	4.130	451,833
2022-02-16	4.220	4.220	4.000	4.140	4.140	695,364
2022-02-15	4.220	4.220	4.150	4.190	4.190	229,966
2022-02-14	4.130	4.320	4.100	4.200	4.200	779,938
2022-02-11	4.120	4.170	4.120	4.160	4.160	292,955
2022-02-10	4.170	4.200	4.110	4.130	4.130	224,944
2022-02-09	4.150	4.200	4.140	4.160	4.160	251,301
2022-02-08	4.210	4.220	4.080	4.180	4.180	427,657
2022-02-07	4.230	4.300	4.200	4.210	4.210	636,985
2022-02-04	4.150	4.200	4.120	4.170	4.170	204,176
2022-02-03	4.190	4.200	4.140	4.160	4.160	223,805
2022-02-02	4.200	4.230	4.100	4.170	4.170	470,694
2022-02-01	4.150	4.250	4.130	4.230	4.230	485,289
2022-01-31	4.150	4.300	4.080	4.250	4.250	736,743
2022-01-28	4.120	4.200	4.100	4.140	4.140	184,249
2022-01-27	4.000	4.140	4.000	4.090	4.090	306,877
2022-01-26	4.130	4.130	4.020	4.030	4.030	139,912
2022-01-25	4.060	4.140	3.950	4.090	4.090	474,637
2022-01-24	4.120	4.120	3.960	4.000	4.000	398,276
2022-01-21	4.100	4.130	4.070	4.120	4.120	92,012
2022-01-20	4.050	4.170	4.000	4.140	4.140	513,601
2022-01-19	4.120	4.130	4.040	4.080	4.080	130,368
2022-01-18	4.100	4.150	4.070	4.120	4.120	212,223
2022-01-17	4.150	4.200	4.100	4.130	4.130	162,980
2022-01-14	4.080	4.140	4.040	4.130	4.130	355,081
2022-01-13	4.130	4.180	4.080	4.090	4.090	139,239
2022-01-12	4.150	4.150	4.080	4.110	4.110	193,132
2022-01-11	4.160	4.200	4.100	4.130	4.130	127,874
2022-01-10	4.270	4.270	4.100	4.140	4.140	369,670
2022-01-07	4.080	4.300	4.040	4.240	4.240	511,421
2022-01-06	4.100	4.180	4.030	4.150	4.150	539,314
2022-01-05	4.150	4.250	4.100	4.130	4.130	149,925
2022-01-04	4.190	4.190	4.100	4.120	4.120	260,459
2022-01-03	4.170	4.260	4.160	4.180	4.180	278,969
2021-12-30	4.210	4.230	4.160	4.210	4.210	302,137
2021-12-29	4.130	4.200	4.110	4.190	4.190	244,234
2021-12-28	4.220	4.240	4.120	4.140	4.140	250,490
2021-12-27	4.220	4.280	4.210	4.210	4.210	37,535
2021-12-23	4.200	4.340	4.200	4.240	4.240	462,418
2021-12-22	4.180	4.260	4.170	4.240	4.240	344,622
2021-12-21	4.040	4.220	4.040	4.210	4.210	413,084
2021-12-20	4.080	4.110	4.000	4.070	4.070	237,195
2021-12-17	4.150	4.150	4.060	4.090	4.090	394,292
2021-12-16	4.210	4.210	4.060	4.170	4.170	288,725
2021-12-15	4.200	4.300	4.030	4.050	4.050	403,031
2021-12-14	4.200	4.250	4.100	4.130	4.130	459,090
2021-12-13	4.300	4.300	4.130	4.190	4.190	231,698
2021-12-10	4.370	4.500	4.250	4.320	4.320	632,371

← NewerPage 20 of 21 · 1,239 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.