Banco Patagonia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	101.00	107.50	101.00	107.50	101.43	220
2022-09-01	108.00	108.00	103.00	106.00	100.02	1,193
2022-08-31	108.00	112.00	105.00	107.00	100.96	6,564
2022-08-30	109.50	112.00	107.00	108.50	102.37	5,660
2022-08-29	104.00	111.00	104.00	109.25	103.08	5,316
2022-08-26	105.00	109.00	105.00	105.00	99.072	4,836
2022-08-25	102.00	107.00	101.50	105.75	99.779	3,551
2022-08-24	98.800	105.00	98.000	102.25	96.477	10,130
2022-08-23	95.800	98.800	95.800	97.900	92.373	5,456
2022-08-22	97.000	99.400	96.000	96.000	90.580	1,669
2022-08-19	96.500	97.000	95.300	95.900	90.485	2,455
2022-08-18	100.00	100.00	95.200	97.000	91.523	1,403
2022-08-17	99.400	100.25	96.000	96.000	90.580	788
2022-08-16	98.000	99.900	95.700	99.400	93.788	7,061
2022-08-12	96.500	96.500	94.100	95.700	90.297	1,349
2022-08-11	94.000	99.700	94.000	99.600	93.335	2,426
2022-08-10	94.500	98.800	93.100	98.700	92.491	1,804
2022-08-09	97.000	98.900	95.000	96.100	90.055	1,879
2022-08-08	93.100	97.900	93.100	97.000	90.898	296
2022-08-05	93.000	97.400	92.000	93.700	87.806	1,859
2022-08-04	95.000	97.000	93.500	93.800	87.900	2,092
2022-08-03	95.000	95.000	93.000	93.000	87.150	5,026
2022-08-02	88.000	94.600	86.500	93.000	87.150	19,080
2022-08-01	90.000	95.000	88.500	88.500	82.933	3,838
2022-07-29	94.000	94.000	89.100	91.100	85.369	3,122
2022-07-28	85.200	91.800	85.200	91.300	85.557	39,857
2022-07-27	86.000	87.500	85.500	87.300	81.808	24,173
2022-07-26	84.000	86.900	81.500	85.000	79.653	22,863
2022-07-25	84.000	85.900	81.500	85.000	79.653	13,748
2022-07-22	84.000	85.000	80.000	80.700	75.624	10,816
2022-07-21	81.500	88.000	76.800	84.000	78.716	10,328
2022-07-20	78.100	80.500	78.100	80.200	75.155	10,699
2022-07-19	79.000	80.000	79.000	80.000	74.968	6,871
2022-07-18	80.500	82.000	80.000	80.100	75.061	18,008
2022-07-15	79.900	81.000	79.900	80.500	74.799	9,221
2022-07-14	78.500	81.000	78.100	79.700	74.055	4,501
2022-07-13	76.200	78.500	76.200	78.100	72.569	255
2022-07-12	76.700	79.900	76.700	77.300	71.825	1,178
2022-07-11	79.000	80.500	76.000	76.700	71.268	2,187
2022-07-08	79.000	81.000	79.000	80.500	74.799	2,185
2022-07-07	74.000	78.900	73.500	76.000	70.617	4,234
2022-07-06	72.000	73.500	71.000	73.400	68.202	10,648
2022-07-05	70.200	72.500	70.000	71.500	66.436	22,023
2022-07-04	74.000	75.200	71.900	71.900	66.808	4,740
2022-07-01	73.000	73.000	70.000	72.800	67.644	2,121
2022-06-30	69.900	73.000	69.900	70.800	65.786	5,243
2022-06-29	73.000	74.000	72.000	73.000	67.830	7,480
2022-06-28	72.000	72.800	70.000	72.400	67.272	2,809
2022-06-27	71.000	71.300	70.000	71.300	66.250	2,380
2022-06-24	70.000	70.900	69.500	70.000	65.042	19,616
2022-06-23	70.200	73.300	70.200	73.300	68.109	82
2022-06-22	73.000	73.400	72.000	73.400	68.202	3,236
2022-06-21	71.100	73.000	71.100	73.000	67.830	2,348
2022-06-16	76.000	76.000	72.500	72.600	67.458	2,467
2022-06-15	79.000	81.000	78.000	78.000	68.683	7,546
2022-06-14	80.000	80.000	77.100	79.100	69.652	445
2022-06-13	81.500	81.500	80.000	80.500	70.885	9,002
2022-06-10	80.000	80.000	79.900	79.900	70.356	2,047
2022-06-09	79.800	81.000	77.000	78.600	69.212	1,619
2022-06-08	80.000	81.500	80.000	80.000	70.444	3,379

← NewerPage 18 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.