Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 2,480.00 | 2,550.00 | 2,380.00 | 2,410.00 | 2,410.00 | 12,018 |
| 2024-08-20 | 2,525.00 | 2,585.00 | 2,475.00 | 2,480.00 | 2,480.00 | 27,333 |
| 2024-08-19 | 2,590.00 | 2,650.00 | 2,505.00 | 2,540.00 | 2,540.00 | 26,255 |
| 2024-08-16 | 2,630.00 | 2,630.00 | 2,550.00 | 2,600.00 | 2,600.00 | 32,113 |
| 2024-08-15 | 2,480.00 | 2,640.00 | 2,455.00 | 2,605.00 | 2,605.00 | 43,036 |
| 2024-08-14 | 2,425.00 | 2,580.00 | 2,425.00 | 2,475.00 | 2,475.00 | 17,372 |
| 2024-08-13 | 2,555.00 | 2,555.00 | 2,410.00 | 2,455.00 | 2,455.00 | 16,352 |
| 2024-08-12 | 2,490.00 | 2,590.00 | 2,480.00 | 2,510.00 | 2,510.00 | 28,140 |
| 2024-08-09 | 2,475.00 | 2,660.00 | 2,405.00 | 2,510.00 | 2,510.00 | 28,921 |
| 2024-08-08 | 2,620.00 | 2,720.00 | 2,540.00 | 2,600.00 | 2,600.00 | 45,149 |
| 2024-08-07 | 2,550.00 | 2,585.00 | 2,475.00 | 2,530.00 | 2,530.00 | 38,400 |
| 2024-08-06 | 2,400.00 | 2,575.00 | 2,330.00 | 2,495.00 | 2,495.00 | 49,023 |
| 2024-08-05 | 2,300.00 | 2,390.00 | 2,060.00 | 2,295.00 | 2,295.00 | 55,493 |
| 2024-08-02 | 2,490.00 | 2,490.00 | 2,290.00 | 2,420.00 | 2,420.00 | 20,496 |
| 2024-08-01 | 2,660.00 | 2,740.00 | 2,405.00 | 2,495.00 | 2,495.00 | 40,889 |
| 2024-07-31 | 2,265.00 | 2,630.00 | 2,265.00 | 2,585.00 | 2,585.00 | 5,850 |
| 2024-07-30 | 2,355.00 | 2,585.00 | 2,190.00 | 2,250.00 | 2,250.00 | 45,294 |
| 2024-07-29 | 2,600.00 | 2,600.00 | 2,220.00 | 2,470.00 | 2,470.00 | 33,666 |
| 2024-07-26 | 2,500.00 | 2,640.00 | 2,450.00 | 2,480.00 | 2,480.00 | 21,205 |
| 2024-07-25 | 2,490.00 | 2,660.00 | 2,360.00 | 2,500.00 | 2,500.00 | 47,586 |
| 2024-07-24 | 2,635.00 | 2,740.00 | 2,485.00 | 2,500.00 | 2,500.00 | 40,272 |
| 2024-07-23 | 2,700.00 | 2,800.00 | 2,485.00 | 2,610.00 | 2,610.00 | 107,711 |
| 2024-07-22 | 2,295.00 | 2,700.00 | 2,295.00 | 2,595.00 | 2,595.00 | 130,552 |
| 2024-07-19 | 2,000.00 | 2,300.00 | 1,900.00 | 2,230.00 | 2,230.00 | 72,398 |
| 2024-07-18 | 2,080.00 | 2,080.00 | 1,870.00 | 1,940.00 | 1,940.00 | 26,606 |
| 2024-07-17 | 2,100.00 | 2,140.00 | 2,015.00 | 2,030.00 | 2,030.00 | 23,660 |
| 2024-07-16 | 2,110.00 | 2,195.00 | 1,720.00 | 2,080.00 | 2,080.00 | 61,950 |
| 2024-07-15 | 2,280.00 | 2,360.00 | 1,960.00 | 2,100.00 | 2,100.00 | 24,028 |
| 2024-07-12 | 2,405.00 | 2,410.00 | 2,295.00 | 2,320.00 | 2,320.00 | 42,636 |
| 2024-07-11 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 22,554 |
| 2024-07-10 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 44,757 |
| 2024-07-08 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 22,342 |
| 2024-07-05 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 20,412 |
| 2024-07-04 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 27,769 |
| 2024-07-03 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 22,514 |
| 2024-07-02 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 53,761 |
| 2024-07-01 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | 37,771 |
| 2024-06-28 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | 46,722 |
| 2024-06-27 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | 56,534 |
| 2024-06-26 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,401.04 | 34,595 |
| 2024-06-25 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 23,070 |
| 2024-06-24 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 45,142 |
| 2024-06-19 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 51,069 |
| 2024-06-18 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 49,439 |
| 2024-06-14 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 38,991 |
| 2024-06-13 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 81,176 |
| 2024-06-12 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 83,354 |
| 2024-06-11 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 90,621 |
| 2024-06-10 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 52,011 |
| 2024-06-07 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 57,887 |
| 2024-06-06 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 65,026 |
| 2024-06-05 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 62,381 |
| 2024-06-04 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 69,134 |
| 2024-06-03 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,402.41 | 47,602 |
| 2024-05-31 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,402.41 | 107,518 |
| 2024-05-30 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,402.41 | 124,028 |
| 2024-05-29 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,402.41 | 63,989 |
| 2024-05-28 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,402.41 | 56,621 |
| 2024-05-27 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,402.41 | 75,845 |
| 2024-05-24 | 2,700.00 | 2,700.00 | 2,366.00 | 2,435.00 | 2,435.00 | 165,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 4.6094 ARS |
| 2023-06-26 | 4.6094 ARS |
| 2022-12-12 | 0.6803 ARS |
| 2022-11-18 | 0.6803 ARS |
| 2022-10-17 | 0.6803 ARS |
| 2022-09-19 | 0.6803 ARS |
| 2022-08-12 | 0.6803 ARS |
| 2022-07-18 | 0.6803 ARS |
| 2022-06-16 | 4.0815 ARS |
| 2019-07-25 | 0.6151 ARS |
| 2019-05-08 | 3.7202 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.