Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 331.00 | 349.00 | 331.00 | 347.50 | 347.50 | 18,552 |
| 2023-08-25 | 318.00 | 329.00 | 318.00 | 328.50 | 328.50 | 4,316 |
| 2023-08-24 | 329.00 | 329.00 | 315.00 | 327.50 | 327.50 | 8,204 |
| 2023-08-23 | 319.00 | 330.50 | 317.00 | 326.50 | 321.89 | 3,306 |
| 2023-08-22 | 319.00 | 322.00 | 305.00 | 314.00 | 309.57 | 7,598 |
| 2023-08-18 | 323.00 | 323.00 | 290.00 | 317.50 | 313.02 | 4,668 |
| 2023-08-17 | 319.00 | 324.50 | 315.00 | 320.50 | 320.50 | 3,685 |
| 2023-08-16 | 309.00 | 324.50 | 306.00 | 312.00 | 312.00 | 8,957 |
| 2023-08-15 | 304.00 | 310.00 | 281.50 | 305.00 | 305.00 | 16,933 |
| 2023-08-14 | 270.00 | 313.50 | 265.00 | 304.50 | 304.50 | 10,002 |
| 2023-08-11 | 282.00 | 282.00 | 275.00 | 275.50 | 275.50 | 3,087 |
| 2023-08-10 | 280.00 | 289.00 | 275.50 | 277.50 | 277.50 | 11,551 |
| 2023-08-09 | 284.00 | 295.00 | 276.50 | 285.00 | 285.00 | 1,525 |
| 2023-08-08 | 280.00 | 288.00 | 275.00 | 284.00 | 284.00 | 26,167 |
| 2023-08-07 | 284.00 | 305.00 | 274.00 | 276.50 | 276.50 | 6,760 |
| 2023-08-04 | 286.00 | 286.50 | 277.00 | 284.00 | 284.00 | 3,191 |
| 2023-08-03 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2,670 |
| 2023-08-02 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 3,770 |
| 2023-08-01 | 307.00 | 307.00 | 285.00 | 291.00 | 291.00 | 1,882 |
| 2023-07-31 | 293.00 | 310.00 | 278.00 | 298.50 | 298.50 | 7,370 |
| 2023-07-28 | 280.00 | 300.00 | 280.00 | 295.50 | 295.50 | 1,908 |
| 2023-07-27 | 294.00 | 307.00 | 288.50 | 290.50 | 290.50 | 3,732 |
| 2023-07-26 | 309.00 | 309.00 | 291.00 | 303.00 | 303.00 | 3,687 |
| 2023-07-25 | 295.00 | 305.00 | 295.00 | 305.00 | 300.39 | 5,981 |
| 2023-07-24 | 310.00 | 324.50 | 296.50 | 298.50 | 293.99 | 15,389 |
| 2023-07-21 | 291.50 | 309.00 | 291.50 | 304.50 | 299.90 | 4,114 |
| 2023-07-20 | 305.50 | 310.00 | 285.00 | 291.50 | 287.09 | 11,886 |
| 2023-07-19 | 295.00 | 302.00 | 293.00 | 299.50 | 294.97 | 8,588 |
| 2023-07-18 | 290.50 | 304.00 | 282.00 | 292.50 | 288.08 | 6,842 |
| 2023-07-17 | 275.00 | 297.00 | 275.00 | 294.50 | 290.05 | 9,180 |
| 2023-07-14 | 291.00 | 291.00 | 275.00 | 279.00 | 274.78 | 3,042 |
| 2023-07-13 | 273.00 | 295.00 | 266.00 | 289.00 | 284.63 | 14,447 |
| 2023-07-12 | 263.50 | 283.00 | 263.50 | 273.00 | 268.87 | 1,214 |
| 2023-07-11 | 261.00 | 270.00 | 260.00 | 269.50 | 265.43 | 3,263 |
| 2023-07-10 | 270.00 | 272.00 | 263.50 | 264.00 | 260.01 | 1,324 |
| 2023-07-07 | 275.00 | 275.00 | 267.50 | 273.50 | 269.37 | 5,671 |
| 2023-07-06 | 285.50 | 290.00 | 265.00 | 274.50 | 270.35 | 2,627 |
| 2023-07-05 | 290.00 | 293.00 | 285.00 | 288.00 | 283.65 | 1,911 |
| 2023-07-04 | 295.00 | 295.00 | 275.00 | 290.00 | 285.62 | 2,545 |
| 2023-07-03 | 299.00 | 299.00 | 278.50 | 287.00 | 282.66 | 7,812 |
| 2023-06-30 | 290.00 | 296.50 | 280.00 | 287.50 | 283.16 | 10,860 |
| 2023-06-29 | 289.50 | 294.00 | 265.00 | 287.50 | 283.16 | 7,630 |
| 2023-06-28 | 280.00 | 293.50 | 275.50 | 278.00 | 273.80 | 21,010 |
| 2023-06-27 | 294.00 | 294.00 | 265.00 | 274.50 | 270.35 | 13,634 |
| 2023-06-26 | 283.00 | 299.00 | 275.00 | 290.50 | 286.11 | 50,475 |
| 2023-06-23 | 292.50 | 295.00 | 277.00 | 282.00 | 273.20 | 5,078 |
| 2023-06-22 | 290.00 | 290.00 | 275.50 | 281.00 | 272.23 | 16,309 |
| 2023-06-21 | 259.00 | 290.00 | 259.00 | 289.00 | 279.98 | 16,475 |
| 2023-06-16 | 255.00 | 265.00 | 250.00 | 262.50 | 254.31 | 6,582 |
| 2023-06-15 | 243.00 | 272.00 | 240.50 | 255.50 | 247.53 | 15,318 |
| 2023-06-14 | 228.50 | 243.00 | 228.50 | 240.75 | 233.24 | 6,719 |
| 2023-06-13 | 227.50 | 238.00 | 227.50 | 234.75 | 227.42 | 2,947 |
| 2023-06-12 | 235.00 | 238.00 | 227.00 | 231.00 | 223.79 | 17,646 |
| 2023-06-09 | 242.00 | 243.50 | 224.50 | 233.00 | 225.73 | 20,469 |
| 2023-06-08 | 239.25 | 250.00 | 227.00 | 238.75 | 231.30 | 23,173 |
| 2023-06-07 | 225.00 | 240.00 | 225.00 | 239.25 | 231.78 | 9,133 |
| 2023-06-06 | 212.50 | 225.00 | 212.50 | 222.00 | 215.07 | 14,045 |
| 2023-06-05 | 205.00 | 210.75 | 199.00 | 207.75 | 201.27 | 6,542 |
| 2023-06-02 | 199.50 | 200.00 | 193.00 | 199.25 | 193.03 | 7,261 |
| 2023-06-01 | 186.75 | 201.75 | 186.75 | 197.50 | 191.34 | 8,253 |
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.