Boldt S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	45.000	45.800	43.550	44.900	44.900	425,652
2025-02-11	45.650	46.800	43.500	44.500	44.500	543,224
2025-02-10	45.600	47.850	45.600	46.150	46.150	161,101
2025-02-07	47.000	47.800	45.200	45.600	45.600	607,535
2025-02-06	47.300	48.150	47.300	47.450	47.450	194,591
2025-02-05	47.900	47.900	47.000	47.250	47.250	220,977
2025-02-04	47.300	47.800	47.000	47.400	47.400	274,487
2025-02-03	48.000	48.000	46.500	47.300	47.300	530,193
2025-01-31	48.400	48.800	48.100	48.400	48.400	241,378
2025-01-30	47.250	48.750	46.550	48.550	48.550	362,641
2025-01-29	48.000	48.250	47.100	47.900	47.900	389,739
2025-01-28	47.900	48.500	47.250	47.750	47.750	356,931
2025-01-27	48.100	49.000	47.500	47.900	47.900	407,892
2025-01-24	49.350	49.350	46.800	48.150	48.150	580,757
2025-01-23	49.300	49.300	48.600	48.800	48.800	147,597
2025-01-22	48.800	49.500	47.800	49.050	49.050	404,227
2025-01-21	48.250	48.950	47.600	48.650	48.650	248,272
2025-01-20	47.550	49.600	47.000	48.250	48.250	230,082
2025-01-17	48.900	49.000	47.200	47.550	47.550	430,763
2025-01-16	49.450	49.500	48.100	48.800	48.800	419,467
2025-01-15	50.600	50.600	48.100	49.000	49.000	645,922
2025-01-14	50.700	50.700	49.500	49.700	49.700	651,788
2025-01-13	51.900	51.900	50.000	50.000	50.000	659,740
2025-01-10	50.400	51.500	50.200	51.400	51.400	627,607
2025-01-09	50.500	51.200	48.500	50.300	50.300	838,071
2025-01-08	51.600	52.200	50.100	50.700	50.700	600,973
2025-01-07	52.700	52.700	50.500	51.600	51.600	679,944
2025-01-06	53.000	53.200	51.500	52.000	52.000	451,962
2025-01-03	51.500	52.200	50.900	52.100	52.100	456,844
2025-01-02	52.800	52.800	50.500	51.500	51.500	609,044
2024-12-30	52.600	53.800	51.700	52.000	52.000	269,124
2024-12-27	53.900	54.400	52.500	53.000	53.000	293,518
2024-12-26	53.000	54.300	52.100	53.900	53.900	522,965
2024-12-24	52.000	53.000	52.000	52.800	52.800	169,426
2024-12-23	53.000	54.600	51.300	52.100	52.100	534,805
2024-12-20	54.300	55.000	50.400	53.300	53.300	590,678
2024-12-19	53.000	55.800	51.000	53.400	53.400	867,840
2024-12-18	54.600	57.900	54.000	54.300	54.300	1,179,475
2024-12-17	53.400	54.700	53.000	54.200	54.200	1,555,225
2024-12-16	53.000	53.700	52.300	53.100	53.100	1,954,766
2024-12-13	53.900	53.900	52.200	52.900	52.900	566,009
2024-12-12	54.000	54.000	51.400	53.000	53.000	1,689,199
2024-12-11	54.800	55.500	52.600	53.200	53.200	1,012,546
2024-12-10	51.700	54.500	51.700	53.700	53.700	1,473,033
2024-12-09	51.200	52.200	50.400	51.700	51.700	837,422
2024-12-06	53.000	53.500	50.500	51.100	51.100	607,502
2024-12-05	52.800	53.500	51.600	52.900	52.900	777,184
2024-12-04	54.000	54.300	51.500	52.500	52.500	828,014
2024-12-03	54.800	54.800	52.600	54.200	54.200	1,101,887
2024-12-02	51.600	55.500	51.600	54.600	54.600	1,062,584
2024-11-29	53.600	54.100	51.500	52.800	52.800	714,610
2024-11-28	52.200	54.500	52.200	52.900	52.900	797,926
2024-11-27	56.900	59.400	51.100	53.500	53.500	1,161,301
2024-11-26	58.000	59.900	55.700	57.100	57.100	1,413,568
2024-11-25	57.000	62.200	56.200	57.900	57.900	2,624,723
2024-11-22	53.000	57.000	52.000	56.600	56.600	1,951,433
2024-11-21	53.000	53.500	51.200	52.600	52.600	716,097
2024-11-20	53.300	53.300	51.000	52.100	52.100	1,269,828
2024-11-19	52.900	55.800	52.600	53.000	53.000	1,392,013
2024-11-15	50.000	54.900	49.950	52.700	52.700	3,205,246

← NewerPage 8 of 21 · 1,238 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.