Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 321.00 | 340.00 | 321.00 | 336.00 | 336.00 | 14,441 |
| 2023-11-22 | 320.00 | 360.00 | 318.00 | 328.50 | 323.89 | 17,736 |
| 2023-11-21 | 312.00 | 350.00 | 293.00 | 323.00 | 318.47 | 13,309 |
| 2023-11-17 | 298.00 | 298.00 | 291.00 | 293.00 | 288.89 | 7,577 |
| 2023-11-16 | 294.00 | 298.50 | 294.00 | 297.00 | 297.00 | 1,734 |
| 2023-11-15 | 295.00 | 295.00 | 290.00 | 292.50 | 292.50 | 8,879 |
| 2023-11-14 | 295.00 | 305.00 | 295.00 | 304.00 | 304.00 | 1,430 |
| 2023-11-13 | 304.00 | 304.00 | 298.00 | 303.00 | 303.00 | 1,271 |
| 2023-11-10 | 290.00 | 317.00 | 290.00 | 314.50 | 314.50 | 6,672 |
| 2023-11-09 | 293.00 | 298.00 | 288.00 | 298.00 | 298.00 | 2,981 |
| 2023-11-08 | 300.00 | 300.00 | 288.00 | 299.00 | 299.00 | 1,961 |
| 2023-11-07 | 315.00 | 315.00 | 298.00 | 300.50 | 300.50 | 1,813 |
| 2023-11-06 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2023-11-03 | 315.00 | 319.00 | 301.50 | 315.00 | 315.00 | 1,676 |
| 2023-11-02 | 301.00 | 319.00 | 300.00 | 315.00 | 315.00 | 2,199 |
| 2023-11-01 | 286.00 | 305.00 | 286.00 | 302.00 | 302.00 | 1,524 |
| 2023-10-31 | 280.00 | 308.00 | 280.00 | 286.00 | 286.00 | 587 |
| 2023-10-30 | 311.00 | 316.00 | 272.00 | 284.00 | 284.00 | 2,912 |
| 2023-10-27 | 312.00 | 313.00 | 305.00 | 310.50 | 310.50 | 1,213 |
| 2023-10-26 | 315.00 | 325.00 | 290.00 | 321.00 | 321.00 | 5,420 |
| 2023-10-25 | 311.00 | 330.00 | 307.00 | 315.00 | 315.00 | 5,272 |
| 2023-10-24 | 328.00 | 328.00 | 308.00 | 311.00 | 306.39 | 1,638 |
| 2023-10-23 | 333.00 | 333.00 | 318.00 | 327.00 | 322.15 | 2,086 |
| 2023-10-20 | 325.50 | 339.00 | 320.00 | 333.00 | 328.06 | 45,237 |
| 2023-10-19 | 355.00 | 355.00 | 320.50 | 334.50 | 329.54 | 8,130 |
| 2023-10-18 | 348.50 | 360.00 | 338.00 | 338.50 | 338.50 | 3,767 |
| 2023-10-17 | 345.00 | 359.00 | 333.50 | 348.50 | 348.50 | 7,287 |
| 2023-10-12 | 335.00 | 335.00 | 319.50 | 333.50 | 333.50 | 6,223 |
| 2023-10-11 | 328.00 | 345.00 | 312.00 | 327.00 | 327.00 | 4,153 |
| 2023-10-10 | 318.50 | 327.00 | 310.00 | 326.00 | 326.00 | 24,176 |
| 2023-10-09 | 310.00 | 320.00 | 301.00 | 317.00 | 317.00 | 7,875 |
| 2023-10-06 | 318.00 | 323.50 | 312.00 | 317.00 | 317.00 | 1,457 |
| 2023-10-05 | 318.00 | 318.50 | 306.00 | 318.50 | 318.50 | 11,730 |
| 2023-10-04 | 285.50 | 313.50 | 285.50 | 306.00 | 306.00 | 10,596 |
| 2023-10-03 | 301.50 | 305.00 | 289.00 | 292.00 | 292.00 | 2,018 |
| 2023-10-02 | 300.00 | 301.00 | 285.00 | 299.00 | 299.00 | 7,475 |
| 2023-09-29 | 308.00 | 325.00 | 300.00 | 308.00 | 308.00 | 5,935 |
| 2023-09-28 | 301.00 | 310.50 | 300.00 | 306.50 | 306.50 | 38,010 |
| 2023-09-27 | 303.50 | 311.00 | 303.50 | 307.50 | 307.50 | 5,455 |
| 2023-09-26 | 322.00 | 322.00 | 302.50 | 308.50 | 308.50 | 37,973 |
| 2023-09-25 | 321.00 | 321.00 | 301.50 | 319.00 | 319.00 | 4,466 |
| 2023-09-22 | 321.00 | 321.00 | 313.50 | 320.50 | 315.89 | 3,554 |
| 2023-09-21 | 320.00 | 329.00 | 306.50 | 320.50 | 315.89 | 3,185 |
| 2023-09-20 | 340.00 | 340.00 | 325.00 | 325.00 | 320.33 | 1,319 |
| 2023-09-19 | 328.00 | 339.00 | 321.00 | 339.00 | 334.12 | 4,734 |
| 2023-09-18 | 340.00 | 340.00 | 331.00 | 333.50 | 328.70 | 2,041 |
| 2023-09-15 | 348.50 | 353.00 | 336.00 | 342.00 | 342.00 | 1,523 |
| 2023-09-14 | 345.00 | 349.00 | 328.00 | 348.50 | 348.50 | 5,509 |
| 2023-09-13 | 330.00 | 345.00 | 320.00 | 341.00 | 341.00 | 3,515 |
| 2023-09-12 | 309.00 | 327.50 | 303.00 | 327.50 | 327.50 | 1,741 |
| 2023-09-11 | 320.00 | 320.00 | 303.00 | 309.00 | 309.00 | 6,360 |
| 2023-09-08 | 349.00 | 349.00 | 310.00 | 311.00 | 311.00 | 5,462 |
| 2023-09-07 | 340.00 | 343.50 | 320.00 | 333.50 | 333.50 | 4,501 |
| 2023-09-06 | 340.00 | 347.00 | 336.00 | 344.50 | 344.50 | 1,745 |
| 2023-09-05 | 350.00 | 360.00 | 345.00 | 346.50 | 346.50 | 5,290 |
| 2023-09-04 | 365.00 | 375.00 | 348.00 | 351.00 | 351.00 | 9,364 |
| 2023-09-01 | 363.50 | 375.00 | 353.00 | 365.00 | 365.00 | 9,736 |
| 2023-08-31 | 358.00 | 370.00 | 350.00 | 363.50 | 363.50 | 10,740 |
| 2023-08-30 | 365.00 | 380.00 | 343.50 | 357.50 | 357.50 | 4,660 |
| 2023-08-29 | 360.00 | 371.00 | 353.00 | 358.00 | 358.00 | 16,728 |
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.