Boldt S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 49.200 | 49.900 | 47.000 | 49.350 | 49.350 | 822,581 |
| 2024-11-13 | 48.550 | 49.500 | 47.800 | 48.750 | 48.750 | 792,700 |
| 2024-11-12 | 47.200 | 49.500 | 46.500 | 48.500 | 48.500 | 996,683 |
| 2024-11-11 | 49.000 | 49.000 | 46.350 | 47.050 | 47.050 | 593,052 |
| 2024-11-08 | 49.000 | 50.500 | 47.200 | 47.400 | 47.400 | 1,190,949 |
| 2024-11-07 | 51.300 | 51.300 | 48.000 | 49.300 | 49.300 | 1,024,648 |
| 2024-11-06 | 50.600 | 51.200 | 49.850 | 50.100 | 50.100 | 734,242 |
| 2024-11-05 | 51.900 | 51.900 | 48.000 | 49.300 | 49.300 | 972,313 |
| 2024-11-04 | 48.950 | 51.500 | 48.700 | 51.100 | 51.100 | 1,463,210 |
| 2024-11-01 | 48.500 | 49.200 | 47.500 | 49.150 | 49.150 | 389,223 |
| 2024-10-31 | 48.700 | 49.000 | 47.550 | 48.650 | 48.650 | 654,134 |
| 2024-10-30 | 48.800 | 48.800 | 47.500 | 48.100 | 48.100 | 449,398 |
| 2024-10-29 | 49.900 | 49.900 | 46.600 | 47.700 | 47.700 | 1,268,191 |
| 2024-10-28 | 47.250 | 50.000 | 47.050 | 49.550 | 49.550 | 722,264 |
| 2024-10-25 | 47.650 | 48.550 | 46.500 | 46.950 | 46.950 | 691,898 |
| 2024-10-24 | 46.900 | 46.900 | 45.100 | 46.150 | 46.150 | 463,754 |
| 2024-10-23 | 45.400 | 47.600 | 44.700 | 45.400 | 45.400 | 431,203 |
| 2024-10-22 | 46.700 | 47.450 | 45.750 | 45.850 | 45.850 | 434,863 |
| 2024-10-21 | 46.900 | 48.800 | 46.400 | 46.900 | 46.900 | 267,549 |
| 2024-10-18 | 47.450 | 49.200 | 46.250 | 47.300 | 47.300 | 577,534 |
| 2024-10-17 | 47.000 | 49.000 | 46.000 | 47.550 | 47.550 | 603,997 |
| 2024-10-16 | 49.000 | 49.000 | 47.000 | 47.100 | 47.100 | 388,137 |
| 2024-10-15 | 49.000 | 49.000 | 46.500 | 47.250 | 47.250 | 658,051 |
| 2024-10-14 | 48.000 | 50.000 | 48.000 | 48.150 | 48.150 | 522,312 |
| 2024-10-10 | 49.000 | 50.100 | 48.500 | 49.000 | 49.000 | 642,359 |
| 2024-10-09 | 49.500 | 51.900 | 49.150 | 49.450 | 49.450 | 799,424 |
| 2024-10-08 | 52.400 | 52.400 | 49.300 | 50.100 | 50.100 | 989,824 |
| 2024-10-07 | 53.000 | 53.500 | 51.200 | 51.800 | 51.800 | 938,178 |
| 2024-10-04 | 50.000 | 54.500 | 50.000 | 53.500 | 53.500 | 2,626,522 |
| 2024-10-03 | 48.250 | 50.000 | 48.150 | 49.950 | 49.950 | 399,936 |
| 2024-10-02 | 49.150 | 49.150 | 47.900 | 48.150 | 48.150 | 209,513 |
| 2024-10-01 | 48.300 | 48.800 | 47.650 | 48.500 | 48.500 | 414,634 |
| 2024-09-30 | 50.000 | 50.000 | 46.500 | 48.100 | 48.100 | 377,803 |
| 2024-09-27 | 49.000 | 49.750 | 48.300 | 48.900 | 48.900 | 457,169 |
| 2024-09-26 | 47.900 | 49.350 | 47.900 | 48.450 | 48.450 | 330,132 |
| 2024-09-25 | 50.000 | 50.000 | 48.000 | 48.500 | 48.500 | 275,833 |
| 2024-09-24 | 50.200 | 50.200 | 48.500 | 48.850 | 48.850 | 549,949 |
| 2024-09-23 | 49.800 | 50.600 | 47.500 | 49.150 | 49.150 | 443,293 |
| 2024-09-20 | 50.000 | 50.000 | 48.900 | 49.600 | 49.600 | 890,896 |
| 2024-09-19 | 51.400 | 52.000 | 49.900 | 50.100 | 50.100 | 982,229 |
| 2024-09-18 | 53.100 | 53.100 | 49.500 | 50.500 | 50.500 | 889,830 |
| 2024-09-17 | 53.000 | 53.000 | 52.200 | 52.600 | 52.600 | 492,312 |
| 2024-09-16 | 53.200 | 54.000 | 52.600 | 53.100 | 53.100 | 756,121 |
| 2024-09-13 | 54.200 | 54.200 | 52.700 | 53.100 | 53.100 | 565,215 |
| 2024-09-12 | 53.600 | 54.400 | 53.000 | 53.400 | 53.400 | 1,157,768 |
| 2024-09-11 | 52.100 | 53.900 | 51.800 | 53.200 | 53.200 | 937,055 |
| 2024-09-10 | 53.600 | 53.900 | 51.100 | 52.300 | 52.300 | 826,489 |
| 2024-09-09 | 53.800 | 54.800 | 52.500 | 53.400 | 53.400 | 739,137 |
| 2024-09-06 | 54.900 | 54.900 | 52.300 | 52.500 | 52.500 | 454,014 |
| 2024-09-05 | 54.000 | 55.400 | 53.700 | 53.800 | 53.800 | 679,062 |
| 2024-09-04 | 54.000 | 55.600 | 53.000 | 53.700 | 53.700 | 882,678 |
| 2024-09-03 | 54.900 | 55.800 | 52.400 | 54.400 | 54.400 | 716,510 |
| 2024-09-02 | 54.900 | 55.900 | 53.100 | 55.200 | 55.200 | 735,268 |
| 2024-08-30 | 53.700 | 55.500 | 53.100 | 54.300 | 54.300 | 836,305 |
| 2024-08-29 | 53.200 | 54.400 | 52.400 | 53.500 | 53.500 | 449,117 |
| 2024-08-28 | 53.600 | 54.200 | 52.200 | 52.600 | 52.600 | 650,788 |
| 2024-08-27 | 53.100 | 54.700 | 51.700 | 52.900 | 52.900 | 439,193 |
| 2024-08-26 | 54.500 | 54.900 | 52.600 | 53.000 | 53.000 | 483,782 |
| 2024-08-23 | 54.400 | 54.900 | 53.000 | 53.400 | 53.400 | 1,041,208 |
| 2024-08-22 | 54.900 | 54.900 | 52.000 | 53.800 | 53.800 | 514,256 |
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.