Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 715.00 | 794.00 | 715.00 | 768.50 | 768.50 | 2,538 |
| 2024-02-21 | 733.00 | 736.00 | 705.00 | 729.00 | 729.00 | 2,312 |
| 2024-02-20 | 729.00 | 774.00 | 710.00 | 739.00 | 739.00 | 18,249 |
| 2024-02-19 | 723.00 | 764.00 | 720.50 | 759.00 | 759.00 | 6,019 |
| 2024-02-16 | 800.00 | 807.00 | 725.50 | 745.50 | 745.50 | 6,096 |
| 2024-02-15 | 780.00 | 815.00 | 763.50 | 774.00 | 774.00 | 10,565 |
| 2024-02-14 | 800.00 | 800.00 | 760.00 | 792.00 | 792.00 | 13,169 |
| 2024-02-09 | 735.00 | 790.00 | 691.50 | 770.00 | 770.00 | 38,904 |
| 2024-02-08 | 810.00 | 830.00 | 732.00 | 734.00 | 734.00 | 41,823 |
| 2024-02-07 | 832.50 | 869.50 | 770.00 | 800.00 | 800.00 | 18,738 |
| 2024-02-06 | 906.00 | 939.00 | 855.00 | 867.00 | 867.00 | 19,972 |
| 2024-02-05 | 960.00 | 960.00 | 901.00 | 905.00 | 905.00 | 9,901 |
| 2024-02-02 | 965.00 | 965.00 | 915.00 | 943.50 | 943.50 | 14,879 |
| 2024-02-01 | 966.00 | 966.00 | 913.00 | 944.00 | 944.00 | 16,926 |
| 2024-01-31 | 975.00 | 975.00 | 862.00 | 929.00 | 929.00 | 27,577 |
| 2024-01-30 | 892.00 | 975.00 | 892.00 | 940.50 | 940.50 | 30,454 |
| 2024-01-29 | 898.00 | 898.50 | 844.00 | 890.50 | 890.50 | 4,049 |
| 2024-01-26 | 950.00 | 979.00 | 888.00 | 898.50 | 898.50 | 23,169 |
| 2024-01-25 | 952.50 | 970.00 | 920.00 | 945.00 | 945.00 | 33,996 |
| 2024-01-24 | 952.00 | 980.00 | 910.00 | 944.00 | 944.00 | 40,576 |
| 2024-01-23 | 995.00 | 995.00 | 890.00 | 948.00 | 948.00 | 20,956 |
| 2024-01-22 | 954.00 | 1,031.00 | 953.00 | 992.50 | 992.50 | 23,218 |
| 2024-01-19 | 900.00 | 999.00 | 900.00 | 947.50 | 947.50 | 40,276 |
| 2024-01-18 | 730.00 | 907.00 | 730.00 | 889.50 | 889.50 | 36,190 |
| 2024-01-17 | 650.00 | 735.00 | 625.00 | 729.50 | 729.50 | 7,517 |
| 2024-01-16 | 690.00 | 690.00 | 649.00 | 663.00 | 663.00 | 7,647 |
| 2024-01-15 | 695.00 | 695.00 | 651.00 | 690.00 | 690.00 | 2,456 |
| 2024-01-12 | 691.50 | 701.50 | 651.00 | 682.50 | 682.50 | 5,441 |
| 2024-01-11 | 640.00 | 699.00 | 640.00 | 689.50 | 689.50 | 9,961 |
| 2024-01-10 | 611.00 | 657.00 | 606.00 | 635.00 | 635.00 | 4,645 |
| 2024-01-09 | 608.50 | 630.00 | 606.00 | 617.50 | 617.50 | 19,453 |
| 2024-01-08 | 605.50 | 624.00 | 597.00 | 608.50 | 608.50 | 9,333 |
| 2024-01-05 | 610.00 | 619.00 | 578.00 | 604.00 | 604.00 | 19,360 |
| 2024-01-04 | 600.00 | 620.00 | 571.00 | 609.00 | 609.00 | 7,635 |
| 2024-01-03 | 608.00 | 608.00 | 565.00 | 591.00 | 591.00 | 8,831 |
| 2024-01-02 | 603.00 | 603.00 | 556.00 | 597.50 | 597.50 | 3,964 |
| 2023-12-29 | 575.00 | 605.00 | 544.00 | 604.00 | 604.00 | 4,360 |
| 2023-12-28 | 560.50 | 585.00 | 550.00 | 570.00 | 570.00 | 2,656 |
| 2023-12-27 | 560.00 | 595.00 | 555.00 | 560.50 | 560.50 | 9,809 |
| 2023-12-26 | 591.00 | 591.00 | 552.50 | 561.00 | 561.00 | 12,051 |
| 2023-12-22 | 602.00 | 609.50 | 579.00 | 599.00 | 599.00 | 7,428 |
| 2023-12-21 | 569.00 | 590.00 | 552.00 | 579.50 | 579.50 | 3,145 |
| 2023-12-20 | 555.00 | 573.00 | 525.00 | 548.50 | 548.50 | 6,013 |
| 2023-12-19 | 550.00 | 558.00 | 550.00 | 554.00 | 554.00 | 2,669 |
| 2023-12-18 | 520.00 | 564.50 | 520.00 | 548.50 | 548.50 | 5,858 |
| 2023-12-15 | 550.00 | 550.00 | 519.00 | 520.00 | 520.00 | 2,798 |
| 2023-12-14 | 573.50 | 630.00 | 560.00 | 564.00 | 564.00 | 7,705 |
| 2023-12-13 | 540.00 | 590.00 | 540.00 | 560.00 | 560.00 | 5,559 |
| 2023-12-12 | 518.00 | 539.00 | 515.50 | 534.50 | 534.50 | 5,819 |
| 2023-12-11 | 495.00 | 520.00 | 477.50 | 513.50 | 513.50 | 6,736 |
| 2023-12-07 | 440.00 | 486.50 | 440.00 | 486.00 | 486.00 | 6,589 |
| 2023-12-06 | 425.00 | 450.00 | 406.00 | 440.00 | 440.00 | 11,038 |
| 2023-12-05 | 400.00 | 430.00 | 390.00 | 423.00 | 423.00 | 12,474 |
| 2023-12-04 | 417.00 | 435.00 | 406.00 | 407.00 | 407.00 | 5,056 |
| 2023-12-01 | 418.00 | 440.00 | 411.00 | 424.00 | 424.00 | 8,555 |
| 2023-11-30 | 418.00 | 429.00 | 399.00 | 418.00 | 418.00 | 9,459 |
| 2023-11-29 | 425.00 | 430.00 | 400.00 | 419.50 | 419.50 | 5,130 |
| 2023-11-28 | 465.00 | 490.00 | 420.00 | 423.00 | 423.00 | 10,778 |
| 2023-11-27 | 440.00 | 500.00 | 440.00 | 452.50 | 452.50 | 24,151 |
| 2023-11-24 | 340.00 | 470.00 | 337.00 | 437.50 | 437.50 | 102,115 |
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.