Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BPAT.BA stock page

Banco Patagonia historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,170.002,170.002,050.002,100.002,100.0012,961
2025-08-132,270.002,270.002,150.002,170.002,170.0019,677
2025-08-122,275.002,275.002,140.002,235.002,235.009,229
2025-08-112,230.002,295.002,170.002,220.002,220.006,559
2025-08-082,270.002,390.002,150.002,245.002,245.0017,147
2025-08-072,350.002,375.002,210.002,325.002,325.0024,374
2025-08-062,340.002,375.002,300.002,335.002,335.0016,316
2025-08-052,195.002,390.002,150.002,285.002,285.0033,756
2025-08-042,115.002,245.002,110.002,175.002,175.0020,963
2025-08-012,250.002,250.002,110.002,150.002,150.0024,025
2025-07-312,285.002,325.002,200.002,250.002,250.0012,832
2025-07-302,320.002,440.002,180.002,240.002,240.0030,746
2025-07-292,100.002,315.002,100.002,300.002,283.4134,040
2025-07-282,120.002,200.002,100.002,120.002,104.7116,653
2025-07-252,030.002,100.002,030.002,095.002,079.8927,932
2025-07-241,980.002,010.001,920.001,995.001,980.6124,368
2025-07-231,940.001,985.001,895.001,950.001,950.0016,197
2025-07-221,980.001,990.001,905.001,925.001,925.0018,419
2025-07-212,015.002,045.001,900.001,970.001,970.0029,054
2025-07-181,995.002,055.001,995.002,015.002,015.007,240
2025-07-172,035.002,095.001,980.002,010.002,010.0013,209
2025-07-162,100.002,100.001,980.002,000.002,000.008,313
2025-07-152,115.002,115.002,000.002,045.002,045.0011,886
2025-07-142,000.002,095.001,980.002,070.002,070.0011,043
2025-07-112,095.002,095.001,980.002,050.002,050.0013,600
2025-07-102,080.002,080.002,015.002,030.002,030.006,631
2025-07-082,015.002,100.002,010.002,055.002,055.0019,402
2025-07-072,090.002,120.001,975.002,020.002,020.009,812
2025-07-042,085.002,090.002,055.002,080.002,080.007,186
2025-07-032,040.002,095.001,945.002,050.002,050.008,415
2025-07-021,985.002,035.001,985.002,035.002,035.004,673
2025-07-012,000.002,060.001,960.001,995.001,995.0016,172
2025-06-302,045.002,120.001,930.002,010.002,010.0025,482
2025-06-272,095.002,135.002,030.002,070.002,070.005,196
2025-06-262,085.002,235.002,040.002,115.002,098.687,959
2025-06-252,140.002,140.002,035.002,095.002,078.836,723
2025-06-241,980.002,150.001,980.002,125.002,108.6024,343
2025-06-231,970.002,010.001,880.001,930.001,915.1017,431
2025-06-192,045.002,085.002,000.002,020.002,020.003,494
2025-06-181,995.002,095.001,995.002,035.002,035.0010,834
2025-06-172,130.002,135.002,010.002,045.002,045.0013,945
2025-06-132,210.002,275.002,130.002,150.002,150.007,156
2025-06-122,210.002,310.002,205.002,235.002,235.004,939
2025-06-112,305.002,310.002,225.002,255.002,255.0010,777
2025-06-102,160.002,390.002,160.002,295.002,295.0019,576
2025-06-092,180.002,215.002,155.002,200.002,200.0019,063
2025-06-062,235.002,270.002,145.002,215.002,215.0017,581
2025-06-052,240.002,285.002,205.002,230.002,230.008,209
2025-06-042,320.002,350.002,200.002,250.002,250.0013,083
2025-06-032,340.002,350.002,225.002,295.002,295.0010,932
2025-06-022,280.002,350.002,200.002,300.002,300.0017,255
2025-05-302,220.002,330.002,210.002,270.002,270.0015,677
2025-05-292,295.002,395.002,210.002,260.002,260.0018,618
2025-05-282,300.002,410.002,250.002,330.002,330.0017,979
2025-05-272,400.002,460.002,330.002,350.002,350.0023,632
2025-05-262,405.002,485.002,385.002,410.002,410.0026,567
2025-05-232,475.002,500.002,370.002,415.002,415.0019,973
2025-05-222,450.002,560.002,345.002,435.002,435.0019,079
2025-05-212,500.002,560.002,410.002,450.002,450.0028,589
2025-05-202,690.002,700.002,520.002,550.002,550.0020,448
← NewerPage 6 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-264.6094 ARS
2023-06-264.6094 ARS
2022-12-120.6803 ARS
2022-11-180.6803 ARS
2022-10-170.6803 ARS
2022-09-190.6803 ARS
2022-08-120.6803 ARS
2022-07-180.6803 ARS
2022-06-164.0815 ARS
2019-07-250.6151 ARS
2019-05-083.7202 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.