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
2025-05-192,590.002,700.002,590.002,615.002,615.0031,715
2025-05-162,510.002,620.002,430.002,540.002,540.0030,656
2025-05-152,470.002,700.002,350.002,505.002,505.0034,199
2025-05-142,450.002,490.002,370.002,465.002,465.0020,641
2025-05-132,495.002,495.002,395.002,445.002,445.0021,415
2025-05-122,405.002,520.002,340.002,445.002,445.0030,528
2025-05-092,370.002,410.002,335.002,375.002,375.0018,463
2025-05-082,440.002,510.002,310.002,355.002,355.0032,908
2025-05-072,555.002,620.002,370.002,410.002,410.0015,006
2025-05-062,455.002,550.002,425.002,525.002,525.0016,679
2025-05-052,360.002,530.002,200.002,490.002,490.0038,167
2025-04-302,560.002,600.002,415.002,425.002,425.0032,105
2025-04-292,800.002,800.002,570.002,600.002,600.0033,578
2025-04-282,740.002,850.002,525.002,675.002,675.0049,465
2025-04-252,520.002,690.002,450.002,675.002,675.0071,816
2025-04-242,440.002,550.002,415.002,495.002,495.00110,292
2025-04-232,070.002,350.002,010.002,330.002,330.0074,422
2025-04-221,905.002,100.001,905.002,060.002,060.0035,186
2025-04-212,100.002,185.001,855.001,925.001,925.0016,711
2025-04-162,145.002,285.002,000.002,045.002,045.0012,634
2025-04-152,210.002,370.002,150.002,200.002,200.0028,014
2025-04-142,200.002,400.002,050.002,210.002,210.0049,973
2025-04-111,900.002,035.001,900.001,995.001,995.0041,652
2025-04-101,950.001,990.001,800.001,875.001,875.0017,054
2025-04-091,875.001,960.001,615.001,940.001,940.0097,582
2025-04-081,940.002,085.001,760.001,830.001,830.0024,440
2025-04-071,940.001,950.001,765.001,890.001,890.0033,757
2025-04-042,160.002,160.001,860.001,960.001,960.0023,165
2025-04-032,230.002,230.002,080.002,150.002,150.008,480
2025-04-012,200.002,295.002,135.002,245.002,245.008,382
2025-03-312,320.002,320.002,130.002,210.002,210.0031,958
2025-03-282,420.002,440.002,210.002,270.002,270.0023,856
2025-03-272,495.002,495.002,300.002,350.002,350.0011,335
2025-03-262,410.002,490.002,360.002,380.002,380.0026,048
2025-03-252,370.002,480.002,250.002,405.002,405.0043,685
2025-03-212,210.002,420.002,210.002,365.002,365.0030,249
2025-03-202,220.002,300.002,100.002,265.002,265.0025,851
2025-03-192,105.002,220.002,025.002,190.002,190.0018,462
2025-03-182,150.002,170.002,070.002,105.002,105.0010,678
2025-03-172,175.002,220.002,115.002,180.002,180.0027,293
2025-03-142,120.002,185.002,100.002,175.002,175.0024,157
2025-03-132,245.002,245.002,110.002,115.002,115.009,503
2025-03-121,960.002,180.001,960.002,175.002,175.0031,828
2025-03-112,000.002,050.001,925.001,950.001,950.0062,716
2025-03-102,115.002,195.001,900.001,970.001,970.0038,106
2025-03-072,095.002,140.002,010.002,110.002,110.007,092
2025-03-062,210.002,240.002,075.002,080.002,080.0013,920
2025-03-052,105.002,185.001,980.002,120.002,120.0017,275
2025-02-282,070.002,180.001,980.002,060.002,060.0020,964
2025-02-272,255.002,255.001,990.002,050.002,050.0026,771
2025-02-262,205.002,255.002,120.002,150.002,150.0020,047
2025-02-252,235.002,280.002,135.002,180.002,180.0031,324
2025-02-242,410.002,410.002,250.002,290.002,290.0024,406
2025-02-212,385.002,485.002,340.002,360.002,360.0018,681
2025-02-202,480.002,480.002,350.002,365.002,365.0015,268
2025-02-192,400.002,500.002,345.002,390.002,390.0026,358
2025-02-182,225.002,395.002,150.002,380.002,380.0049,356
2025-02-172,370.002,370.002,195.002,225.002,225.0043,238
2025-02-142,370.002,415.002,235.002,380.002,380.0021,200
2025-02-132,330.002,440.002,300.002,365.002,365.0021,902
← NewerPage 7 of 21 · 1,237 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.