Banco Patagonia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2,420.00 | 2,435.00 | 2,150.00 | 2,350.00 | 2,350.00 | 116,297 |
| 2025-11-06 | 2,520.00 | 2,675.00 | 2,390.00 | 2,400.00 | 2,400.00 | 31,051 |
| 2025-11-05 | 2,675.00 | 2,755.00 | 2,510.00 | 2,540.00 | 2,540.00 | 40,376 |
| 2025-11-04 | 2,750.00 | 2,880.00 | 2,500.00 | 2,655.00 | 2,655.00 | 98,264 |
| 2025-11-03 | 2,520.00 | 2,900.00 | 2,515.00 | 2,720.00 | 2,720.00 | 134,317 |
| 2025-10-31 | 2,200.00 | 2,590.00 | 2,200.00 | 2,500.00 | 2,500.00 | 163,885 |
| 2025-10-30 | 2,200.00 | 2,380.00 | 2,020.00 | 2,155.00 | 2,155.00 | 91,156 |
| 2025-10-29 | 2,000.00 | 2,300.00 | 2,000.00 | 2,180.00 | 2,162.42 | 109,674 |
| 2025-10-28 | 1,905.00 | 2,050.00 | 1,850.00 | 1,990.00 | 1,973.95 | 85,334 |
| 2025-10-27 | 1,700.00 | 2,000.00 | 1,700.00 | 1,875.00 | 1,859.88 | 99,791 |
| 2025-10-24 | 1,510.00 | 1,540.00 | 1,440.00 | 1,490.00 | 1,477.99 | 33,080 |
| 2025-10-23 | 1,440.00 | 1,505.00 | 1,385.00 | 1,460.00 | 1,460.00 | 122,912 |
| 2025-10-22 | 1,415.00 | 1,460.00 | 1,375.00 | 1,410.00 | 1,410.00 | 11,893 |
| 2025-10-21 | 1,460.00 | 1,550.00 | 1,390.00 | 1,415.00 | 1,415.00 | 31,794 |
| 2025-10-20 | 1,470.00 | 1,565.00 | 1,400.00 | 1,435.00 | 1,435.00 | 7,764 |
| 2025-10-17 | 1,450.00 | 1,470.00 | 1,380.00 | 1,465.00 | 1,465.00 | 17,871 |
| 2025-10-16 | 1,475.00 | 1,475.00 | 1,400.00 | 1,455.00 | 1,455.00 | 7,138 |
| 2025-10-15 | 1,440.00 | 1,570.00 | 1,385.00 | 1,445.00 | 1,445.00 | 23,950 |
| 2025-10-14 | 1,510.00 | 1,600.00 | 1,300.00 | 1,400.00 | 1,400.00 | 57,980 |
| 2025-10-13 | 1,470.00 | 1,500.00 | 1,410.00 | 1,480.00 | 1,480.00 | 19,181 |
| 2025-10-10 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-10-09 | 1,225.00 | 1,400.00 | 1,225.00 | 1,390.00 | 1,390.00 | 39,013 |
| 2025-10-08 | 1,215.00 | 1,290.00 | 1,210.00 | 1,235.00 | 1,235.00 | 23,181 |
| 2025-10-07 | 1,250.00 | 1,285.00 | 1,210.00 | 1,240.00 | 1,240.00 | 5,902 |
| 2025-10-06 | 1,235.00 | 1,275.00 | 1,215.00 | 1,255.00 | 1,255.00 | 10,692 |
| 2025-10-03 | 1,300.00 | 1,350.00 | 1,225.00 | 1,260.00 | 1,260.00 | 22,452 |
| 2025-10-02 | 1,270.00 | 1,280.00 | 1,185.00 | 1,260.00 | 1,260.00 | 15,974 |
| 2025-10-01 | 1,270.00 | 1,290.00 | 1,160.00 | 1,230.00 | 1,230.00 | 35,854 |
| 2025-09-30 | 1,250.00 | 1,265.00 | 1,180.00 | 1,240.00 | 1,240.00 | 19,604 |
| 2025-09-29 | 1,290.00 | 1,320.00 | 1,250.00 | 1,290.00 | 1,290.00 | 8,104 |
| 2025-09-26 | 1,340.00 | 1,400.00 | 1,275.00 | 1,295.00 | 1,277.78 | 12,024 |
| 2025-09-25 | 1,410.00 | 1,450.00 | 1,290.00 | 1,320.00 | 1,302.45 | 31,617 |
| 2025-09-24 | 1,550.00 | 1,620.00 | 1,420.00 | 1,440.00 | 1,420.85 | 35,134 |
| 2025-09-23 | 1,400.00 | 1,465.00 | 1,330.00 | 1,420.00 | 1,401.12 | 46,256 |
| 2025-09-22 | 1,190.00 | 1,400.00 | 1,190.00 | 1,365.00 | 1,346.85 | 44,268 |
| 2025-09-19 | 1,230.00 | 1,275.00 | 1,130.00 | 1,165.00 | 1,165.00 | 22,233 |
| 2025-09-18 | 1,305.00 | 1,345.00 | 1,200.00 | 1,225.00 | 1,225.00 | 49,305 |
| 2025-09-17 | 1,290.00 | 1,390.00 | 1,290.00 | 1,350.00 | 1,350.00 | 12,007 |
| 2025-09-16 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 18,909 |
| 2025-09-15 | 1,390.00 | 1,425.00 | 1,260.00 | 1,310.00 | 1,310.00 | 51,984 |
| 2025-09-12 | 1,480.00 | 1,525.00 | 1,365.00 | 1,390.00 | 1,390.00 | 42,044 |
| 2025-09-11 | 1,540.00 | 1,560.00 | 1,490.00 | 1,500.00 | 1,500.00 | 30,261 |
| 2025-09-10 | 1,470.00 | 1,540.00 | 1,470.00 | 1,515.00 | 1,515.00 | 11,858 |
| 2025-09-09 | 1,510.00 | 1,520.00 | 1,440.00 | 1,450.00 | 1,450.00 | 15,130 |
| 2025-09-08 | 1,550.00 | 1,570.00 | 1,420.00 | 1,475.00 | 1,475.00 | 18,362 |
| 2025-09-05 | 1,760.00 | 1,780.00 | 1,660.00 | 1,715.00 | 1,715.00 | 14,274 |
| 2025-09-04 | 1,670.00 | 1,780.00 | 1,660.00 | 1,720.00 | 1,720.00 | 11,882 |
| 2025-09-03 | 1,770.00 | 1,780.00 | 1,670.00 | 1,695.00 | 1,695.00 | 9,097 |
| 2025-09-02 | 1,720.00 | 1,800.00 | 1,630.00 | 1,730.00 | 1,730.00 | 16,084 |
| 2025-09-01 | 1,750.00 | 1,780.00 | 1,640.00 | 1,710.00 | 1,710.00 | 15,165 |
| 2025-08-29 | 1,820.00 | 1,820.00 | 1,710.00 | 1,765.00 | 1,765.00 | 11,536 |
| 2025-08-28 | 1,790.00 | 1,850.00 | 1,770.00 | 1,790.00 | 1,790.00 | 56,529 |
| 2025-08-27 | 1,845.00 | 1,875.00 | 1,780.00 | 1,815.00 | 1,798.10 | 24,583 |
| 2025-08-26 | 1,915.00 | 1,945.00 | 1,845.00 | 1,885.00 | 1,867.44 | 25,968 |
| 2025-08-25 | 2,030.00 | 2,065.00 | 1,910.00 | 1,915.00 | 1,897.17 | 12,621 |
| 2025-08-22 | 1,990.00 | 2,040.00 | 1,970.00 | 1,995.00 | 1,976.42 | 9,578 |
| 2025-08-21 | 2,010.00 | 2,080.00 | 1,970.00 | 2,015.00 | 2,015.00 | 3,936 |
| 2025-08-20 | 2,050.00 | 2,090.00 | 2,005.00 | 2,025.00 | 2,025.00 | 3,411 |
| 2025-08-19 | 2,125.00 | 2,145.00 | 2,010.00 | 2,030.00 | 2,030.00 | 7,285 |
| 2025-08-18 | 2,080.00 | 2,135.00 | 1,970.00 | 2,110.00 | 2,110.00 | 9,852 |
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.