Banco Patagonia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	186.75	201.75	186.75	197.50	191.34	8,253
2023-05-31	185.00	191.00	175.25	186.75	180.92	21,629
2023-05-30	180.00	185.00	177.00	183.00	177.29	8,817
2023-05-29	172.00	181.00	172.00	179.25	173.66	10,441
2023-05-24	174.25	176.00	171.50	174.50	169.05	2,385
2023-05-23	178.50	178.50	174.50	174.75	169.30	8,233
2023-05-22	182.00	182.00	171.25	176.75	171.23	9,651
2023-05-19	173.00	182.50	170.00	181.50	175.84	20,298
2023-05-18	175.00	181.75	170.00	173.25	167.84	10,181
2023-05-17	170.75	175.00	167.50	174.50	169.05	12,817
2023-05-16	169.75	169.75	166.50	168.00	162.76	4,974
2023-05-15	169.00	169.50	165.00	166.00	160.82	9,509
2023-05-12	168.00	172.00	167.25	170.50	165.18	7,008
2023-05-11	169.50	170.00	162.75	168.50	163.24	1,780
2023-05-10	171.00	171.00	162.50	164.25	159.12	3,546
2023-05-09	164.00	169.75	162.00	166.25	161.06	4,257
2023-05-08	172.00	172.00	165.00	167.00	161.79	5,283
2023-05-05	165.00	171.75	162.00	170.00	164.69	7,159
2023-05-04	160.00	165.00	160.00	163.75	158.64	7,868
2023-05-03	160.00	163.00	155.50	160.00	155.01	1,557
2023-05-02	160.00	160.00	151.00	159.75	154.76	967
2023-04-28	157.00	162.00	152.00	160.75	155.73	7,131
2023-04-27	165.50	168.50	158.75	159.00	154.04	734
2023-04-26	167.75	167.75	162.00	162.00	156.94	2,993
2023-04-25	160.00	170.00	160.00	162.75	157.67	1,992
2023-04-24	154.00	170.00	154.00	161.00	155.98	12,396
2023-04-21	159.00	162.00	155.00	161.50	156.46	7,934
2023-04-20	152.00	156.00	143.00	154.50	149.68	5,642
2023-04-19	157.50	157.50	150.25	151.00	146.29	3,373
2023-04-18	162.00	167.50	153.00	157.50	152.58	13,802
2023-04-17	160.00	164.00	158.00	162.75	157.67	2,788
2023-04-14	159.50	159.50	152.00	158.25	153.31	9,627
2023-04-13	156.00	159.25	153.00	155.50	150.65	10,732
2023-04-12	146.00	151.00	146.00	148.75	144.11	5,476
2023-04-11	141.00	148.75	140.00	146.00	141.44	8,796
2023-04-10	140.00	143.00	138.00	141.00	136.60	3,199
2023-04-05	139.00	144.00	137.75	138.50	134.18	7,700
2023-04-04	145.00	146.00	138.50	140.50	136.11	5,263
2023-04-03	136.00	140.00	135.00	139.75	135.39	16,271
2023-03-31	141.00	144.00	136.00	137.25	132.97	2,110
2023-03-30	137.00	142.00	136.50	140.00	135.63	5,085
2023-03-29	143.00	144.75	136.50	141.50	137.08	4,739
2023-03-28	133.00	140.75	133.00	140.00	135.63	4,205
2023-03-27	134.00	144.50	131.75	137.00	132.72	8,893
2023-03-23	137.00	137.00	133.00	134.75	130.54	5,122
2023-03-22	132.25	135.00	131.00	135.00	130.79	1,554
2023-03-21	132.00	142.00	130.00	132.50	128.36	12,087
2023-03-20	137.00	138.50	130.00	130.25	126.18	33,002
2023-03-17	141.50	141.50	137.00	137.00	132.72	463
2023-03-16	133.00	141.75	133.00	139.50	135.15	4,069
2023-03-15	140.00	140.00	130.50	133.25	129.09	8,946
2023-03-14	150.00	153.00	141.00	141.00	136.60	5,604
2023-03-13	147.00	147.00	142.00	147.00	142.41	6,524
2023-03-10	149.75	157.50	146.00	152.00	147.26	3,780
2023-03-09	154.00	158.00	149.00	153.00	148.22	4,341
2023-03-08	152.00	152.00	148.00	152.00	147.26	4,118
2023-03-07	152.25	158.00	148.50	148.50	143.87	9,520
2023-03-06	151.00	153.00	150.00	153.00	148.22	5,295
2023-03-03	156.00	156.00	151.00	156.00	151.13	3,578
2023-03-02	159.00	159.00	152.00	154.50	149.68	1,200

← NewerPage 15 of 21 · 1,234 trading daysOlder →

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.