Banco Patagonia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	101.00	101.00	99.900	99.900	96.137	8,696
2022-11-30	99.900	100.00	98.900	99.000	95.271	8,071
2022-11-29	98.900	99.000	98.900	98.900	95.174	2,616
2022-11-28	97.700	100.00	97.700	98.100	94.404	2,299
2022-11-25	99.000	100.00	97.600	97.900	94.212	28,016
2022-11-24	99.000	100.00	98.000	99.000	95.271	11,736
2022-11-23	98.200	99.000	97.700	97.700	94.019	9,635
2022-11-22	100.00	101.25	98.700	99.000	95.271	8,022
2022-11-18	98.000	100.00	97.100	98.500	94.789	7,595
2022-11-17	101.50	101.50	98.500	99.000	94.616	29,035
2022-11-16	103.00	103.00	100.25	100.25	95.811	15,826
2022-11-15	105.00	105.50	101.25	103.00	98.439	5,923
2022-11-14	105.00	107.00	104.00	104.00	99.394	751
2022-11-11	104.75	105.75	102.00	105.50	100.83	2,135
2022-11-10	101.00	104.75	101.00	102.00	97.483	4,092
2022-11-09	102.00	103.00	101.00	101.00	96.527	4,428
2022-11-08	105.00	106.75	104.00	106.00	101.31	3,418
2022-11-07	107.50	109.00	107.00	107.00	102.26	986
2022-11-04	105.00	106.75	105.00	106.50	101.78	407
2022-11-03	105.00	107.50	103.00	107.50	102.74	1,821
2022-11-02	106.00	106.00	105.00	105.00	100.35	620
2022-11-01	105.00	106.50	102.50	105.75	101.07	2,077
2022-10-31	106.00	106.50	101.50	105.00	100.35	5,811
2022-10-28	106.75	106.75	105.00	106.50	101.78	1,041
2022-10-27	104.00	107.00	104.00	107.00	102.26	18,003
2022-10-26	109.75	109.75	102.50	103.00	98.439	11,116
2022-10-25	104.50	105.00	103.50	105.00	100.35	25,707
2022-10-24	103.25	108.00	103.25	107.50	102.74	4,365
2022-10-21	108.50	109.50	108.00	108.00	103.22	649
2022-10-20	105.00	108.50	105.00	108.50	103.70	278
2022-10-19	106.25	108.00	105.00	106.50	101.78	2,732
2022-10-18	109.00	109.00	101.25	106.25	101.54	3,666
2022-10-17	105.00	107.25	105.00	107.00	102.26	372
2022-10-14	107.00	111.00	104.00	104.00	98.744	1,435
2022-10-13	104.00	105.50	104.00	105.00	99.694	2,171
2022-10-12	101.50	104.75	101.50	103.50	98.270	1,442
2022-10-11	111.00	111.00	102.25	102.75	97.558	1,914
2022-10-06	112.00	115.00	105.00	107.50	102.07	2,919
2022-10-05	110.00	111.00	105.75	109.00	103.49	2,780
2022-10-04	110.00	110.00	105.00	109.75	104.20	946
2022-10-03	107.50	110.50	102.25	106.00	100.64	1,882
2022-09-30	102.50	108.50	102.50	105.75	100.41	1,124
2022-09-29	101.75	102.50	101.75	102.25	97.083	196
2022-09-28	100.00	104.50	100.00	104.25	98.982	717
2022-09-27	102.25	104.50	100.25	100.50	95.421	2,909
2022-09-26	110.00	111.50	107.00	107.25	101.83	2,577
2022-09-23	109.75	110.00	107.00	107.00	101.59	640
2022-09-22	105.00	112.00	105.00	108.50	103.02	1,051
2022-09-21	105.00	107.00	105.00	105.00	99.694	5,858
2022-09-20	108.00	115.00	108.00	108.50	103.02	7,774
2022-09-19	108.00	109.00	104.50	109.00	103.49	1,235
2022-09-16	109.00	109.00	109.00	109.00	102.85	183
2022-09-15	115.75	115.75	102.00	110.00	103.79	853
2022-09-14	103.75	115.00	103.75	110.75	104.50	1,236
2022-09-13	110.00	110.50	100.00	107.25	101.19	2,641
2022-09-12	110.00	115.00	110.00	111.00	104.73	3,104
2022-09-09	112.00	114.00	108.00	108.25	102.14	941
2022-09-08	111.75	112.00	109.00	111.50	105.20	3,460
2022-09-07	110.00	112.00	110.00	110.25	104.03	1,615
2022-09-06	106.00	110.75	106.00	109.50	103.32	354

← NewerPage 17 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.