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
2022-03-09	38.550	39.500	38.550	39.450	38.874	2,130
2022-03-08	39.000	39.250	39.000	39.250	38.677	1,171
2022-03-07	38.500	39.250	38.500	39.250	38.677	474
2022-03-04	38.550	38.550	38.050	38.500	37.938	2,047
2022-03-03	39.750	40.000	38.500	39.200	38.628	16,612
2022-03-02	39.150	39.500	39.150	39.300	38.726	894
2022-02-25	39.000	39.350	38.000	39.150	38.579	1,944
2022-02-24	39.500	39.500	37.500	39.350	38.776	11,318
2022-02-23	38.050	39.750	38.050	38.100	37.544	50,351
2022-02-22	39.500	39.500	37.800	38.000	37.445	33,656
2022-02-21	39.000	40.000	39.000	40.000	39.416	1,407
2022-02-18	41.000	41.500	40.950	40.950	40.352	813
2022-02-17	40.000	41.000	40.000	41.000	40.402	2,482
2022-02-16	38.950	40.000	38.950	40.000	39.416	5,713
2022-02-15	38.750	39.000	37.850	37.950	37.396	9,998
2022-02-14	38.700	39.400	38.700	38.750	38.184	1,599
2022-02-11	38.500	40.300	38.500	38.550	37.987	8,035
2022-02-10	38.650	38.650	38.550	38.550	37.987	4,897
2022-02-09	38.600	38.600	38.600	38.600	38.037	51
2022-02-08	38.000	38.600	38.000	38.550	37.987	2,116
2022-02-07	37.000	37.500	37.000	37.500	36.953	5,645
2022-02-04	36.000	36.500	36.000	36.500	35.967	212
2022-02-03	38.000	38.000	36.500	36.500	35.967	170
2022-02-02	37.900	37.900	37.900	37.900	37.347	104
2022-02-01	37.700	37.700	36.500	36.600	36.066	1,810
2022-01-31	37.000	38.650	37.000	37.500	36.953	3,000
2022-01-28	37.300	37.500	37.300	37.400	36.854	531
2022-01-27	37.350	37.350	36.900	36.900	36.361	1,550
2022-01-26	37.300	37.300	37.300	37.300	36.756	0
2022-01-25	37.300	37.300	37.300	37.300	36.756	53
2022-01-24	37.400	37.400	37.350	37.350	36.805	203
2022-01-21	37.000	37.000	36.950	36.950	36.411	2,873
2022-01-20	36.100	36.500	36.100	36.500	35.967	646
2022-01-19	36.500	38.000	36.050	36.100	35.573	14,309
2022-01-18	36.100	36.100	36.100	36.100	35.573	677
2022-01-17	36.300	36.300	36.300	36.300	35.770	50
2022-01-14	36.200	36.600	36.200	36.600	36.066	1,200
2022-01-13	37.450	37.450	37.450	37.450	36.903	0
2022-01-12	37.300	37.450	37.000	37.450	36.903	10,730
2022-01-11	37.300	37.800	37.300	37.800	37.248	6,506
2022-01-10	38.000	38.000	38.000	38.000	37.445	50
2022-01-07	37.700	37.700	37.700	37.700	37.150	0
2022-01-06	36.800	37.700	36.800	37.700	37.150	157
2022-01-05	38.400	38.600	37.800	37.800	37.248	1,403
2022-01-04	38.650	38.650	38.000	38.000	37.445	2,100
2022-01-03	37.800	38.050	37.800	38.000	37.445	4,819
2021-12-30	37.400	38.650	37.400	38.650	38.086	893
2021-12-29	37.500	37.500	36.800	37.450	36.903	919
2021-12-28	37.500	37.500	37.400	37.400	36.854	1,700
2021-12-27	38.000	38.000	37.800	37.800	37.248	1,705
2021-12-23	38.400	38.450	38.400	38.450	37.889	1,515
2021-12-22	36.400	36.400	36.400	36.400	35.869	50
2021-12-21	38.100	38.100	36.800	36.950	36.411	1,069
2021-12-20	37.000	37.000	37.000	37.000	36.460	452
2021-12-17	36.800	37.000	35.500	37.000	36.460	12,818
2021-12-16	38.000	38.000	36.100	36.100	35.573	5,100
2021-12-15	38.000	38.000	36.300	36.300	35.770	4,597
2021-12-14	38.000	38.000	37.350	38.000	37.445	1,750
2021-12-13	39.000	39.000	37.500	37.500	36.953	3,929
2021-12-10	38.300	39.000	38.200	38.800	38.234	6,035

← NewerPage 20 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.