Banco Patagonia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	80.500	80.500	78.000	78.300	68.948	208
2022-03-07	80.000	80.500	80.000	80.500	70.885	3,994
2022-03-04	82.300	82.300	77.000	80.000	70.444	11,334
2022-03-03	82.000	82.500	80.000	82.000	72.206	2,590
2022-03-02	77.000	79.000	77.000	78.500	69.124	542
2022-02-25	80.800	81.300	78.000	79.800	70.268	6,858
2022-02-24	83.500	83.500	80.000	81.000	71.325	4,786
2022-02-23	82.600	82.700	82.000	82.100	72.294	1,811
2022-02-22	83.000	83.500	80.100	81.500	71.765	12,665
2022-02-21	83.000	83.000	81.000	81.700	71.941	6,152
2022-02-18	81.000	83.000	80.500	80.800	71.149	4,230
2022-02-17	81.000	81.000	81.000	81.000	71.325	615
2022-02-16	81.500	82.000	80.600	81.700	71.941	19,800
2022-02-15	80.000	80.500	79.000	80.500	70.885	5,279
2022-02-14	81.000	81.000	79.500	80.400	70.797	559
2022-02-11	79.000	80.200	79.000	80.000	70.444	5,700
2022-02-10	79.000	80.200	79.000	80.000	70.444	3,750
2022-02-09	80.000	80.000	79.500	79.600	70.092	1,053
2022-02-08	79.000	79.600	79.000	79.600	70.092	103
2022-02-07	80.000	80.000	79.600	79.900	70.356	2,015
2022-02-04	79.100	79.100	79.100	79.100	69.652	100
2022-02-03	82.000	82.000	78.200	80.000	70.444	1,063
2022-02-02	81.000	81.000	80.000	80.000	70.444	2,180
2022-02-01	81.500	81.500	80.000	81.000	71.325	3,454
2022-01-31	82.000	82.000	80.000	80.000	70.444	2,396
2022-01-28	81.900	81.900	78.800	79.000	69.564	3,205
2022-01-27	78.100	78.100	78.000	78.000	68.683	150
2022-01-26	78.500	79.900	78.000	79.100	69.652	462
2022-01-25	75.900	80.400	75.900	80.400	70.797	771
2022-01-24	78.000	78.000	76.300	78.000	68.683	1,094
2022-01-21	78.000	80.000	77.800	78.400	69.036	4,408
2022-01-20	80.000	80.500	80.000	80.500	70.885	585
2022-01-19	78.400	79.300	78.400	79.300	69.828	223
2022-01-18	80.000	81.400	80.000	80.300	70.709	2,673
2022-01-17	79.000	80.300	79.000	80.100	70.533	1,900
2022-01-14	78.100	80.400	76.800	80.300	70.709	3,229
2022-01-13	79.500	79.500	78.500	78.800	69.388	2,977
2022-01-12	80.800	80.800	79.000	79.500	70.004	3,430
2022-01-11	83.400	83.400	80.200	80.800	71.149	773
2022-01-10	80.500	81.900	79.900	81.900	72.118	2,980
2022-01-07	80.000	83.100	79.800	80.800	71.149	3,353
2022-01-06	81.000	81.100	80.000	81.000	71.325	1,159
2022-01-05	82.000	82.000	80.600	81.100	71.413	85
2022-01-04	83.600	83.600	80.000	81.600	71.853	1,734
2022-01-03	84.000	84.000	83.000	83.000	73.086	416
2021-12-30	80.000	85.000	80.000	83.500	73.526	7,615
2021-12-29	81.900	81.900	79.500	79.900	70.356	1,825
2021-12-28	80.200	81.000	79.500	79.600	70.092	1,643
2021-12-27	79.200	80.200	79.200	80.200	70.621	256
2021-12-23	80.300	81.000	80.000	81.000	71.325	12,707
2021-12-22	82.000	82.000	82.000	82.000	72.206	270
2021-12-21	81.000	82.500	81.000	82.000	72.206	689
2021-12-20	83.600	83.600	79.900	81.500	71.765	2,086
2021-12-17	83.900	83.900	82.800	83.900	73.879	2,060
2021-12-16	80.000	83.700	80.000	82.600	72.734	4,387
2021-12-15	81.700	81.700	81.700	81.700	71.941	0
2021-12-14	79.600	82.500	79.600	81.700	71.941	972
2021-12-13	80.300	80.400	80.300	80.300	70.709	842
2021-12-10	82.000	83.000	81.700	83.000	73.086	1,330
2021-12-09	83.800	83.800	82.000	83.500	73.526	672

← NewerPage 20 of 21 · 1,238 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.