Banco Patagonia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	82.000	82.000	80.000	80.000	70.444	130
2022-06-06	82.000	82.000	80.800	80.800	71.149	1,747
2022-06-03	79.900	80.000	79.000	79.600	70.092	371
2022-06-02	78.200	80.000	78.200	79.900	70.356	1,542
2022-06-01	79.800	79.800	79.800	79.800	70.268	0
2022-05-31	80.000	80.200	76.400	79.800	70.268	1,407
2022-05-30	80.000	80.000	79.000	80.000	70.444	1,910
2022-05-27	79.600	80.000	76.100	79.700	70.180	4,492
2022-05-26	79.600	79.600	76.000	79.300	69.828	1,123
2022-05-24	78.000	79.600	75.000	79.000	69.564	3,566
2022-05-23	77.400	78.000	77.000	77.600	68.331	6,854
2022-05-20	77.000	78.000	75.000	77.400	68.155	7,544
2022-05-19	77.500	77.500	72.100	75.800	66.746	1,346
2022-05-17	75.000	78.000	75.000	77.000	67.803	3,602
2022-05-16	77.500	78.000	75.100	77.900	68.595	6,430
2022-05-13	74.200	77.500	74.200	76.800	67.627	5,200
2022-05-12	74.500	74.500	71.500	74.200	65.337	1,383
2022-05-11	73.900	74.000	73.900	74.000	65.161	4,724
2022-05-10	72.900	72.900	70.200	72.400	63.752	1,647
2022-05-09	68.000	72.000	68.000	71.800	63.224	4,354
2022-05-06	74.900	74.900	71.300	71.400	62.872	1,028
2022-05-05	72.000	74.000	71.200	71.700	63.136	5,106
2022-05-04	72.900	72.900	71.200	72.200	63.576	7,200
2022-05-03	72.800	75.000	72.800	73.500	64.721	2,452
2022-05-02	73.000	74.000	71.900	71.900	63.312	6,221
2022-04-29	72.100	75.000	72.100	73.800	64.985	4,147
2022-04-28	75.000	75.000	73.900	73.900	65.073	257
2022-04-27	72.000	74.500	72.000	74.500	65.601	1,287
2022-04-26	75.000	75.000	69.000	73.000	64.281	13,438
2022-04-25	75.000	75.000	75.000	75.000	66.042	0
2022-04-22	77.000	77.000	74.000	75.000	66.042	2,262
2022-04-21	74.600	76.000	74.500	74.600	65.689	8,186
2022-04-20	74.000	76.900	74.000	75.500	66.482	1,226
2022-04-19	77.000	77.000	76.000	76.000	66.922	683
2022-04-18	75.600	77.200	74.500	76.600	67.451	2,986
2022-04-13	75.500	75.500	74.800	75.000	66.042	924
2022-04-12	74.200	76.900	74.000	75.900	66.834	3,430
2022-04-11	77.200	77.200	74.600	75.000	66.042	4,334
2022-04-08	77.400	77.500	75.000	77.000	67.803	6,644
2022-04-07	77.700	77.700	75.300	77.400	68.155	2,852
2022-04-06	77.200	77.700	77.200	77.700	68.419	1,602
2022-04-05	77.500	77.500	75.700	77.200	67.979	6,306
2022-04-04	76.000	78.000	76.000	77.000	67.803	7,240
2022-04-01	76.000	77.500	75.600	76.500	67.363	9,260
2022-03-31	80.500	80.500	74.000	75.600	66.570	133,486
2022-03-30	81.000	83.700	76.500	77.000	67.803	209,405
2022-03-29	85.700	85.700	79.000	79.000	69.564	198,073
2022-03-28	81.000	85.700	81.000	85.700	75.464	8,197
2022-03-25	86.000	86.000	83.500	83.700	73.703	1,210
2022-03-23	81.900	88.000	81.000	83.700	73.703	22,028
2022-03-22	76.400	79.000	76.400	79.000	69.564	1,219
2022-03-21	80.000	81.500	75.000	76.400	67.274	10,266
2022-03-18	77.000	80.300	77.000	80.000	70.444	5,322
2022-03-17	77.100	80.500	76.000	80.400	70.797	5,594
2022-03-16	80.200	80.200	77.100	77.500	68.243	1,804
2022-03-15	77.500	78.300	74.000	77.000	67.803	2,900
2022-03-14	77.700	80.900	77.000	77.500	68.243	4,221
2022-03-11	78.600	80.900	77.600	77.700	68.419	868
2022-03-10	81.000	81.000	78.200	78.600	69.212	1,371
2022-03-09	79.000	82.500	77.000	80.100	70.533	766

← NewerPage 19 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.