Importadora y Exportadora de la Patagonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	109.50	112.00	109.50	112.00	112.00	2,002
2023-02-28	108.00	110.50	108.00	110.50	110.50	2,154
2023-02-27	111.00	111.75	109.00	109.00	109.00	3,583
2023-02-24	110.00	111.00	107.00	107.00	107.00	5,144
2023-02-23	109.00	109.00	107.00	107.25	107.25	2,488
2023-02-22	110.00	110.00	107.00	107.00	107.00	1,506
2023-02-17	110.00	110.00	110.00	110.00	110.00	465
2023-02-16	113.00	114.50	111.00	112.75	112.75	2,882
2023-02-15	105.50	112.00	105.50	111.50	111.50	1,355
2023-02-14	109.00	110.00	105.00	110.00	110.00	10,052
2023-02-13	108.00	110.00	108.00	108.00	108.00	4,705
2023-02-10	112.00	112.00	106.75	106.75	106.75	1,278
2023-02-09	105.00	112.00	102.00	111.00	111.00	1,943
2023-02-08	109.50	109.50	105.00	109.00	109.00	1,398
2023-02-07	108.00	112.00	105.00	112.00	112.00	2,002
2023-02-06	107.00	107.75	102.50	107.00	107.00	4,063
2023-02-03	109.00	109.00	106.25	108.50	108.50	8,072
2023-02-02	110.00	110.00	107.00	107.50	107.50	979
2023-02-01	110.00	110.00	105.00	105.50	105.50	2,252
2023-01-31	105.50	113.00	105.50	107.50	107.50	3,843
2023-01-30	102.50	105.50	101.00	104.00	104.00	1,304
2023-01-27	109.00	109.00	105.00	106.00	106.00	1,264
2023-01-26	105.50	111.00	105.50	107.75	107.75	3,909
2023-01-25	105.50	108.00	105.50	105.50	105.50	625
2023-01-24	113.00	113.00	104.50	104.50	104.50	2,121
2023-01-23	110.00	111.50	107.00	111.50	111.50	7,606
2023-01-20	100.50	105.50	100.50	105.50	105.50	1,175
2023-01-19	103.00	103.00	97.500	100.00	100.00	6,508
2023-01-18	103.50	104.50	102.00	102.00	102.00	2,358
2023-01-17	103.00	106.50	103.00	103.50	103.50	1,995
2023-01-16	101.00	106.50	101.00	104.50	104.50	483
2023-01-13	107.00	107.00	103.00	103.50	103.50	4,931
2023-01-12	104.00	105.00	104.00	105.00	105.00	1,380
2023-01-11	103.00	104.00	102.00	104.00	104.00	4,445
2023-01-10	100.00	104.00	100.00	101.00	101.00	8,160
2023-01-09	96.000	100.75	96.000	100.00	100.00	337
2023-01-06	98.000	99.000	96.000	99.000	99.000	2,401
2023-01-05	98.500	98.500	96.000	98.000	98.000	2,978
2023-01-04	98.000	98.000	92.200	98.000	98.000	1,235
2023-01-03	97.000	97.000	92.700	96.400	96.400	1,499
2023-01-02	96.800	97.000	96.800	97.000	97.000	356
2022-12-30	95.000	95.000	95.000	95.000	95.000	100
2022-12-29	92.000	96.000	89.600	95.000	95.000	1,371
2022-12-28	92.000	95.000	91.000	94.800	94.800	3,869
2022-12-27	92.000	93.000	91.500	93.000	93.000	2,827
2022-12-26	88.500	92.500	88.500	92.500	92.500	1,051
2022-12-23	88.900	91.000	87.500	91.000	91.000	1,799
2022-12-22	89.000	89.000	86.600	89.000	89.000	1,150
2022-12-21	87.500	88.500	84.800	88.500	88.500	3,277
2022-12-20	87.000	87.000	87.000	87.000	87.000	0
2022-12-19	86.000	87.000	86.000	87.000	87.000	3,114
2022-12-16	81.500	85.000	81.500	85.000	85.000	1,850
2022-12-15	83.500	84.000	82.500	83.800	83.800	683
2022-12-14	83.300	83.300	83.300	83.300	83.300	110
2022-12-13	83.500	83.500	83.500	83.500	83.500	198
2022-12-12	82.000	82.000	78.800	80.000	80.000	7,004
2022-12-07	81.000	81.700	79.000	81.700	81.700	2,220
2022-12-06	78.900	80.500	78.900	80.500	80.500	2,581
2022-12-05	74.000	79.600	74.000	79.600	79.600	6,376
2022-12-02	77.000	77.000	77.000	77.000	77.000	1,000

← NewerPage 16 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-28	1.0000 ARS
2020-11-06	0.2600 ARS

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