Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 83.000 | 85.000 | 80.000 | 83.800 | 73.791 | 8,903 |
| 2021-12-06 | 79.800 | 82.000 | 78.100 | 81.400 | 71.677 | 2,437 |
| 2021-12-03 | 78.500 | 81.000 | 78.500 | 80.500 | 70.885 | 4,899 |
| 2021-12-02 | 80.400 | 80.400 | 78.300 | 79.800 | 70.268 | 5,318 |
| 2021-12-01 | 78.000 | 80.000 | 77.900 | 78.900 | 69.476 | 6,895 |
| 2021-11-30 | 73.000 | 76.000 | 73.000 | 75.000 | 66.042 | 4,413 |
| 2021-11-29 | 78.500 | 78.500 | 74.800 | 75.500 | 66.482 | 2,184 |
| 2021-11-26 | 78.000 | 78.000 | 75.300 | 76.600 | 67.451 | 2,384 |
| 2021-11-25 | 78.500 | 78.500 | 78.000 | 78.000 | 68.683 | 676 |
| 2021-11-24 | 79.900 | 79.900 | 78.500 | 78.600 | 69.212 | 1,006 |
| 2021-11-23 | 79.900 | 79.900 | 77.300 | 77.300 | 68.067 | 497 |
| 2021-11-19 | 79.000 | 80.000 | 77.300 | 80.000 | 70.444 | 4,737 |
| 2021-11-18 | 78.000 | 79.500 | 78.000 | 79.500 | 70.004 | 1,340 |
| 2021-11-17 | 79.300 | 79.400 | 79.200 | 79.400 | 69.916 | 2,278 |
| 2021-11-16 | 80.000 | 80.000 | 79.300 | 79.500 | 70.004 | 9,136 |
| 2021-11-15 | 80.300 | 83.500 | 80.300 | 80.800 | 71.149 | 318 |
| 2021-11-12 | 83.500 | 83.900 | 81.000 | 82.400 | 72.558 | 5,956 |
| 2021-11-11 | 84.000 | 84.000 | 83.000 | 83.000 | 73.086 | 2,528 |
| 2021-11-10 | 82.600 | 83.300 | 82.600 | 83.000 | 73.086 | 5,949 |
| 2021-11-09 | 80.300 | 82.800 | 80.300 | 82.100 | 72.294 | 31,774 |
| 2021-11-08 | 80.100 | 81.500 | 80.000 | 80.300 | 70.709 | 5,947 |
| 2021-11-05 | 82.000 | 82.200 | 79.100 | 80.000 | 70.444 | 9,444 |
| 2021-11-04 | 82.900 | 82.900 | 80.000 | 80.300 | 70.709 | 4,290 |
| 2021-11-03 | 79.600 | 81.900 | 79.600 | 81.900 | 72.118 | 7,867 |
| 2021-11-02 | 81.000 | 81.600 | 80.000 | 81.600 | 71.853 | 4,839 |
| 2021-11-01 | 79.900 | 82.000 | 79.900 | 81.600 | 71.853 | 4,084 |
| 2021-10-29 | 81.000 | 82.000 | 78.700 | 80.400 | 70.797 | 9,248 |
| 2021-10-28 | 80.000 | 81.400 | 79.100 | 81.000 | 71.325 | 4,063 |
| 2021-10-27 | 82.800 | 82.800 | 79.100 | 81.300 | 71.589 | 2,665 |
| 2021-10-26 | 83.900 | 83.900 | 82.000 | 82.800 | 72.910 | 2,443 |
| 2021-10-25 | 82.000 | 82.900 | 81.000 | 81.000 | 71.325 | 11,741 |
| 2021-10-22 | 80.100 | 80.500 | 78.500 | 80.000 | 70.444 | 3,865 |
| 2021-10-21 | 80.400 | 81.000 | 79.500 | 80.100 | 70.533 | 12,684 |
| 2021-10-20 | 79.800 | 82.400 | 77.500 | 80.400 | 70.797 | 29,487 |
| 2021-10-19 | 77.100 | 79.800 | 77.000 | 78.000 | 68.683 | 35,390 |
| 2021-10-18 | 78.000 | 78.500 | 77.700 | 77.700 | 68.419 | 3,853 |
| 2021-10-15 | 76.700 | 78.600 | 76.000 | 78.100 | 68.771 | 6,599 |
| 2021-10-14 | 76.500 | 77.800 | 76.300 | 77.100 | 67.891 | 8,059 |
← NewerPage 21 of 21 · 1,238 trading days
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.