Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2,843.00 | 3,100.00 | 2,250.00 | 2,587.00 | 2,587.00 | 231,529 |
| 2024-05-22 | 2,750.00 | 3,000.00 | 2,750.00 | 2,840.00 | 2,840.00 | 210,231 |
| 2024-05-21 | 2,550.00 | 3,000.00 | 2,550.00 | 2,737.00 | 2,737.00 | 309,025 |
| 2024-05-20 | 2,180.50 | 3,099.00 | 2,180.00 | 2,484.00 | 2,484.00 | 234,000 |
| 2024-05-17 | 2,030.00 | 2,154.50 | 2,001.50 | 2,122.50 | 2,089.91 | 137,556 |
| 2024-05-16 | 1,879.00 | 2,000.00 | 1,879.00 | 1,994.50 | 1,963.87 | 68,069 |
| 2024-05-15 | 1,690.00 | 1,888.00 | 1,690.00 | 1,837.50 | 1,809.28 | 68,952 |
| 2024-05-14 | 1,595.00 | 1,675.00 | 1,542.00 | 1,644.50 | 1,619.25 | 37,586 |
| 2024-05-13 | 1,679.00 | 1,690.00 | 1,540.00 | 1,599.50 | 1,574.94 | 34,718 |
| 2024-05-10 | 1,600.00 | 1,650.00 | 1,536.00 | 1,605.50 | 1,605.50 | 39,177 |
| 2024-05-09 | 1,640.00 | 1,650.00 | 1,555.00 | 1,573.50 | 1,573.50 | 34,231 |
| 2024-05-08 | 1,606.00 | 1,680.00 | 1,606.00 | 1,637.50 | 1,637.50 | 38,250 |
| 2024-05-07 | 1,740.00 | 1,797.00 | 1,592.00 | 1,601.50 | 1,601.50 | 37,092 |
| 2024-05-06 | 1,615.00 | 1,699.00 | 1,615.00 | 1,673.50 | 1,673.50 | 47,455 |
| 2024-05-03 | 1,615.00 | 1,680.00 | 1,555.50 | 1,597.00 | 1,597.00 | 68,545 |
| 2024-05-02 | 1,555.00 | 1,560.00 | 1,443.00 | 1,556.50 | 1,556.50 | 69,657 |
| 2024-04-30 | 1,500.00 | 1,580.00 | 1,492.00 | 1,545.50 | 1,545.50 | 89,390 |
| 2024-04-29 | 1,340.50 | 1,480.00 | 1,298.00 | 1,439.50 | 1,439.50 | 83,072 |
| 2024-04-26 | 1,300.00 | 1,329.00 | 1,202.00 | 1,304.50 | 1,304.50 | 26,546 |
| 2024-04-25 | 1,280.00 | 1,310.00 | 1,240.00 | 1,253.50 | 1,253.50 | 27,862 |
| 2024-04-24 | 1,300.00 | 1,330.00 | 1,200.00 | 1,264.50 | 1,264.50 | 15,058 |
| 2024-04-23 | 1,380.00 | 1,450.00 | 1,276.00 | 1,320.00 | 1,320.00 | 58,136 |
| 2024-04-22 | 1,240.00 | 1,360.00 | 1,230.00 | 1,345.00 | 1,345.00 | 34,593 |
| 2024-04-19 | 1,172.00 | 1,275.00 | 1,155.00 | 1,268.50 | 1,268.50 | 18,766 |
| 2024-04-18 | 1,222.00 | 1,269.50 | 1,150.00 | 1,200.00 | 1,200.00 | 13,317 |
| 2024-04-17 | 1,226.00 | 1,268.00 | 1,180.00 | 1,220.50 | 1,220.50 | 29,896 |
| 2024-04-16 | 1,255.00 | 1,349.00 | 1,150.00 | 1,268.50 | 1,268.50 | 50,817 |
| 2024-04-15 | 1,300.00 | 1,400.00 | 1,200.00 | 1,262.50 | 1,262.50 | 155,167 |
| 2024-04-12 | 1,379.00 | 1,458.50 | 1,211.00 | 1,299.00 | 1,299.00 | 91,695 |
| 2024-04-11 | 1,499.50 | 1,600.00 | 1,360.00 | 1,385.50 | 1,385.50 | 13,117 |
| 2024-04-10 | 1,354.00 | 1,455.00 | 1,330.00 | 1,439.00 | 1,439.00 | 316,320 |
| 2024-04-09 | 1,194.00 | 1,343.00 | 1,190.00 | 1,318.00 | 1,318.00 | 250,781 |
| 2024-04-08 | 1,040.00 | 1,192.00 | 1,040.00 | 1,174.00 | 1,174.00 | 129,279 |
| 2024-04-05 | 946.00 | 1,010.00 | 928.50 | 1,007.00 | 1,007.00 | 10,785 |
| 2024-04-04 | 995.00 | 995.00 | 946.00 | 960.50 | 960.50 | 10,907 |
| 2024-04-03 | 960.00 | 960.00 | 911.00 | 950.00 | 950.00 | 14,699 |
| 2024-03-27 | 951.00 | 980.00 | 945.00 | 959.50 | 959.50 | 7,646 |
| 2024-03-26 | 930.00 | 993.00 | 900.00 | 948.50 | 948.50 | 5,093 |
| 2024-03-25 | 916.00 | 987.00 | 916.00 | 961.00 | 961.00 | 8,604 |
| 2024-03-22 | 964.00 | 965.00 | 931.00 | 954.00 | 954.00 | 12,798 |
| 2024-03-21 | 984.00 | 985.00 | 920.00 | 959.00 | 959.00 | 6,494 |
| 2024-03-20 | 929.50 | 949.50 | 892.00 | 947.00 | 947.00 | 16,593 |
| 2024-03-19 | 900.00 | 900.00 | 865.50 | 885.50 | 885.50 | 16,207 |
| 2024-03-18 | 832.00 | 869.00 | 832.00 | 861.50 | 861.50 | 9,250 |
| 2024-03-15 | 791.00 | 820.00 | 770.00 | 813.00 | 813.00 | 7,045 |
| 2024-03-14 | 843.00 | 850.00 | 780.00 | 791.00 | 791.00 | 5,470 |
| 2024-03-13 | 755.00 | 843.00 | 755.00 | 824.00 | 824.00 | 12,286 |
| 2024-03-12 | 680.00 | 756.00 | 680.00 | 753.00 | 753.00 | 10,723 |
| 2024-03-11 | 703.00 | 705.00 | 677.00 | 680.00 | 680.00 | 7,632 |
| 2024-03-08 | 693.00 | 717.00 | 693.00 | 703.50 | 703.50 | 4,943 |
| 2024-03-07 | 713.00 | 725.00 | 689.00 | 699.50 | 699.50 | 10,773 |
| 2024-03-06 | 720.00 | 735.00 | 704.00 | 716.00 | 716.00 | 15,152 |
| 2024-03-05 | 777.50 | 782.00 | 717.00 | 718.00 | 718.00 | 3,383 |
| 2024-03-04 | 770.00 | 805.00 | 740.00 | 777.50 | 777.50 | 21,171 |
| 2024-03-01 | 746.00 | 783.00 | 730.00 | 739.50 | 739.50 | 8,798 |
| 2024-02-29 | 720.00 | 778.00 | 720.00 | 746.00 | 746.00 | 3,500 |
| 2024-02-28 | 724.00 | 744.50 | 694.50 | 713.50 | 713.50 | 5,663 |
| 2024-02-27 | 753.00 | 809.50 | 726.50 | 739.50 | 739.50 | 5,586 |
| 2024-02-26 | 800.00 | 860.00 | 750.00 | 771.00 | 771.00 | 8,219 |
| 2024-02-23 | 750.00 | 840.00 | 750.00 | 808.50 | 808.50 | 9,924 |
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.