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
2022-06-08	40.400	41.000	40.400	40.400	39.810	2,521
2022-06-07	41.500	41.500	40.550	40.550	39.958	3,163
2022-06-06	41.500	42.000	40.500	40.500	39.909	3,078
2022-06-03	42.500	42.500	41.350	41.350	40.746	400
2022-06-02	42.300	42.300	41.500	42.000	41.387	1,711
2022-06-01	42.000	42.100	41.500	41.500	40.894	5,935
2022-05-31	41.600	44.000	41.600	41.700	41.091	5,192
2022-05-30	39.500	40.500	39.500	40.500	39.909	4,983
2022-05-27	40.500	40.750	39.500	40.700	40.106	6,804
2022-05-26	40.500	40.500	40.500	40.500	39.909	5,851
2022-05-24	38.200	40.000	38.200	39.500	38.923	5,950
2022-05-23	40.000	40.500	39.500	39.500	38.923	2,846
2022-05-20	38.900	38.900	38.900	38.900	38.332	0
2022-05-19	39.450	40.000	38.550	38.900	38.332	2,474
2022-05-17	39.000	40.000	39.000	39.450	38.874	317
2022-05-16	38.000	39.900	38.000	39.900	39.318	452
2022-05-13	38.050	38.050	38.000	38.000	37.445	891
2022-05-12	37.500	38.000	37.500	38.000	37.445	1,291
2022-05-11	38.950	38.950	38.950	38.950	38.381	50
2022-05-10	37.050	37.100	36.000	37.100	36.558	11,469
2022-05-09	37.800	37.800	37.000	37.000	36.460	2,936
2022-05-06	40.750	40.750	38.500	38.500	37.938	1,279
2022-05-05	40.550	40.600	39.000	39.700	39.120	6,298
2022-05-04	40.500	40.600	40.500	40.600	40.007	1,843
2022-05-03	40.200	40.700	40.200	40.700	40.106	4,060
2022-05-02	41.750	41.750	40.200	40.200	39.613	2,147
2022-04-29	41.800	41.800	41.800	41.800	41.190	0
2022-04-28	41.800	41.800	41.800	41.800	41.190	0
2022-04-27	42.600	42.600	41.800	41.800	41.190	837
2022-04-26	41.950	41.950	41.950	41.950	41.338	0
2022-04-25	41.950	41.950	41.950	41.950	41.338	0
2022-04-22	40.000	42.000	40.000	41.950	41.338	960
2022-04-21	42.000	42.000	38.700	41.500	40.894	2,807
2022-04-20	42.000	42.000	41.950	42.000	41.387	2,826
2022-04-19	40.200	42.000	39.350	40.600	40.007	3,196
2022-04-18	39.000	40.200	38.550	40.200	39.613	3,025
2022-04-13	40.200	40.200	40.150	40.150	39.564	217
2022-04-12	40.150	40.150	40.150	40.150	39.564	0
2022-04-11	40.150	40.150	40.150	40.150	39.564	0
2022-04-08	40.150	40.150	40.150	40.150	39.564	175
2022-04-07	38.850	40.150	38.850	40.150	39.564	1,002
2022-04-06	39.050	40.000	39.000	40.000	39.416	1,283
2022-04-05	40.850	40.850	40.850	40.850	40.254	0
2022-04-04	40.000	41.000	38.750	40.850	40.254	9,284
2022-04-01	39.600	40.500	39.500	40.450	39.860	17,500
2022-03-31	39.100	39.600	39.100	39.600	39.022	1,050
2022-03-30	40.250	40.500	40.000	40.000	39.416	6,108
2022-03-29	39.150	39.150	39.100	39.100	38.529	1,051
2022-03-28	40.000	40.000	39.100	40.000	39.416	1,000
2022-03-25	40.000	40.500	40.000	40.150	39.564	2,120
2022-03-23	39.400	40.000	39.400	40.000	39.416	1,240
2022-03-22	39.800	40.000	39.500	39.800	39.219	1,195
2022-03-21	39.300	39.300	39.000	39.000	38.431	6,947
2022-03-18	39.500	39.600	39.000	39.000	38.431	8,500
2022-03-17	39.000	39.700	39.000	39.600	39.022	11,030
2022-03-16	38.050	39.000	38.050	39.000	38.431	9,513
2022-03-15	39.000	39.000	38.000	38.250	37.692	3,544
2022-03-14	39.400	39.450	39.400	39.450	38.874	528
2022-03-11	39.000	39.800	39.000	39.500	38.923	6,451
2022-03-10	39.500	39.500	39.000	39.000	38.431	1,105

← NewerPage 19 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.