Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 151.00 | 155.00 | 150.00 | 153.00 | 148.22 | 2,733 |
| 2023-02-28 | 161.00 | 161.00 | 154.00 | 156.00 | 151.13 | 2,638 |
| 2023-02-27 | 162.00 | 162.00 | 153.00 | 158.00 | 153.07 | 1,511 |
| 2023-02-24 | 157.00 | 159.50 | 154.00 | 156.00 | 151.13 | 5,824 |
| 2023-02-23 | 158.00 | 158.25 | 151.50 | 153.00 | 148.22 | 7,431 |
| 2023-02-22 | 158.50 | 160.50 | 158.00 | 158.25 | 153.31 | 2,057 |
| 2023-02-17 | 167.50 | 167.50 | 160.00 | 160.00 | 155.01 | 3,236 |
| 2023-02-16 | 160.00 | 167.50 | 160.00 | 164.00 | 158.88 | 3,664 |
| 2023-02-15 | 164.75 | 167.50 | 164.75 | 165.00 | 159.85 | 7,030 |
| 2023-02-14 | 159.00 | 173.00 | 158.50 | 164.50 | 159.37 | 5,339 |
| 2023-02-13 | 159.50 | 159.50 | 154.00 | 158.75 | 153.80 | 1,769 |
| 2023-02-10 | 156.50 | 159.25 | 148.25 | 157.00 | 152.10 | 3,004 |
| 2023-02-09 | 150.00 | 156.75 | 150.00 | 155.00 | 150.16 | 4,802 |
| 2023-02-08 | 157.00 | 157.00 | 149.00 | 153.00 | 148.22 | 6,674 |
| 2023-02-07 | 155.00 | 159.00 | 154.00 | 158.00 | 153.07 | 3,834 |
| 2023-02-06 | 159.00 | 165.50 | 156.75 | 161.00 | 155.98 | 3,600 |
| 2023-02-03 | 161.25 | 162.00 | 158.00 | 158.00 | 153.07 | 2,098 |
| 2023-02-02 | 170.00 | 170.00 | 160.00 | 167.00 | 161.79 | 7,842 |
| 2023-02-01 | 175.00 | 176.00 | 162.00 | 163.00 | 157.91 | 6,409 |
| 2023-01-31 | 160.00 | 172.00 | 160.00 | 171.50 | 166.15 | 5,898 |
| 2023-01-30 | 174.00 | 176.50 | 167.00 | 167.00 | 161.79 | 3,509 |
| 2023-01-27 | 175.00 | 179.00 | 167.00 | 167.00 | 161.79 | 3,410 |
| 2023-01-26 | 171.00 | 182.50 | 171.00 | 172.50 | 167.12 | 6,252 |
| 2023-01-25 | 171.00 | 175.00 | 165.00 | 175.00 | 169.54 | 8,779 |
| 2023-01-24 | 167.00 | 176.00 | 167.00 | 169.75 | 164.45 | 12,238 |
| 2023-01-23 | 170.00 | 176.00 | 160.00 | 168.50 | 163.24 | 8,231 |
| 2023-01-20 | 165.00 | 170.00 | 162.00 | 168.00 | 162.76 | 13,572 |
| 2023-01-19 | 161.00 | 161.00 | 148.00 | 160.00 | 155.01 | 10,978 |
| 2023-01-18 | 185.00 | 189.50 | 160.00 | 161.00 | 155.98 | 16,970 |
| 2023-01-17 | 170.00 | 180.00 | 170.00 | 180.00 | 174.38 | 25,448 |
| 2023-01-16 | 178.00 | 178.00 | 167.00 | 172.00 | 166.63 | 9,256 |
| 2023-01-13 | 174.50 | 180.00 | 174.00 | 174.50 | 169.05 | 27,159 |
| 2023-01-12 | 166.25 | 187.00 | 166.25 | 173.00 | 167.60 | 34,291 |
| 2023-01-11 | 145.00 | 170.00 | 145.00 | 166.50 | 161.30 | 65,612 |
| 2023-01-10 | 147.00 | 148.00 | 140.25 | 144.00 | 139.51 | 4,510 |
| 2023-01-09 | 134.00 | 147.00 | 134.00 | 144.00 | 139.51 | 9,306 |
| 2023-01-06 | 143.00 | 143.00 | 138.00 | 140.00 | 135.63 | 7,802 |
| 2023-01-05 | 132.50 | 138.50 | 128.00 | 138.50 | 134.18 | 25,964 |
| 2023-01-04 | 134.00 | 134.00 | 129.00 | 130.75 | 126.67 | 3,588 |
| 2023-01-03 | 129.00 | 134.00 | 127.50 | 129.50 | 125.46 | 5,921 |
| 2023-01-02 | 124.50 | 132.50 | 122.00 | 128.00 | 124.01 | 7,912 |
| 2022-12-30 | 127.50 | 128.00 | 116.50 | 124.50 | 120.61 | 20,068 |
| 2022-12-29 | 131.00 | 131.00 | 118.00 | 124.00 | 120.13 | 12,155 |
| 2022-12-28 | 129.50 | 129.50 | 124.50 | 128.50 | 124.49 | 15,854 |
| 2022-12-27 | 126.00 | 131.50 | 125.00 | 126.00 | 122.07 | 19,836 |
| 2022-12-26 | 115.00 | 128.50 | 115.00 | 126.00 | 122.07 | 21,352 |
| 2022-12-23 | 110.50 | 114.00 | 108.00 | 114.00 | 110.44 | 7,324 |
| 2022-12-22 | 106.00 | 111.00 | 106.00 | 109.00 | 105.60 | 9,500 |
| 2022-12-21 | 100.50 | 109.00 | 100.50 | 107.75 | 104.39 | 13,786 |
| 2022-12-20 | 97.200 | 99.000 | 97.200 | 99.000 | 95.910 | 95 |
| 2022-12-19 | 101.00 | 103.00 | 97.200 | 101.75 | 98.574 | 6,485 |
| 2022-12-16 | 101.50 | 101.50 | 98.000 | 101.25 | 98.090 | 2,284 |
| 2022-12-15 | 98.000 | 99.000 | 97.000 | 98.500 | 95.426 | 8,895 |
| 2022-12-14 | 102.00 | 102.00 | 97.500 | 97.500 | 94.457 | 7,511 |
| 2022-12-13 | 103.50 | 103.50 | 102.00 | 102.00 | 98.817 | 1,067 |
| 2022-12-12 | 104.00 | 105.50 | 101.00 | 102.00 | 98.817 | 5,526 |
| 2022-12-07 | 105.50 | 106.00 | 102.00 | 104.00 | 100.08 | 5,696 |
| 2022-12-06 | 101.00 | 104.00 | 99.000 | 103.00 | 99.120 | 2,057 |
| 2022-12-05 | 103.00 | 104.00 | 100.00 | 100.75 | 96.955 | 6,021 |
| 2022-12-02 | 99.000 | 102.75 | 99.000 | 102.50 | 98.639 | 12,537 |
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.