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
2021-12-09	36.400	38.000	36.400	37.000	36.460	1,638
2021-12-07	36.850	36.900	36.850	36.900	36.361	4,860
2021-12-06	37.800	37.800	36.800	36.800	36.263	14,405
2021-12-03	37.600	37.600	37.500	37.500	36.953	811
2021-12-02	35.800	37.500	35.800	37.500	36.953	200
2021-12-01	35.750	35.750	35.750	35.750	35.228	50
2021-11-30	35.600	35.750	35.600	35.750	35.228	633
2021-11-29	36.500	36.500	35.800	36.100	35.573	1,456
2021-11-26	37.000	37.000	36.500	36.500	35.967	885
2021-11-25	37.800	38.300	36.850	37.000	36.460	1,426
2021-11-24	36.850	37.800	36.850	37.800	37.248	2,632
2021-11-23	38.000	38.200	37.300	37.300	36.756	4,643
2021-11-19	37.500	37.700	36.500	37.700	37.150	3,519
2021-11-18	36.000	38.000	36.000	38.000	37.445	71,450
2021-11-17	37.300	37.500	36.300	36.300	35.770	4,924
2021-11-16	38.000	38.550	37.800	37.800	37.248	1,077
2021-11-15	37.300	38.000	37.300	38.000	37.445	2,340
2021-11-12	39.000	39.000	37.800	37.800	37.248	7,688
2021-11-11	38.350	38.500	38.000	38.450	37.889	6,786
2021-11-10	39.000	39.000	37.500	37.850	37.297	9,039
2021-11-09	37.700	37.700	37.150	37.300	36.756	7,795
2021-11-08	36.500	37.000	35.500	36.500	35.967	4,465
2021-11-05	37.000	37.000	36.000	36.400	35.869	4,978
2021-11-04	38.000	38.000	36.600	37.000	36.460	21,119
2021-11-03	37.400	37.400	36.000	36.950	36.411	10,547
2021-11-02	37.500	37.700	36.300	37.000	36.460	9,732
2021-11-01	36.600	36.800	36.000	36.700	36.164	10,364
2021-10-29	35.750	36.500	35.750	36.400	35.869	3,100
2021-10-28	34.600	36.000	34.600	35.750	35.228	1,327
2021-10-27	34.500	35.000	34.150	34.600	34.095	6,136
2021-10-26	36.000	36.000	35.000	35.500	34.982	1,654
2021-10-25	34.850	35.300	34.700	35.250	34.735	13,885
2021-10-22	34.100	34.900	34.100	34.500	33.996	1,268
2021-10-21	35.500	35.500	35.000	35.000	34.489	5,149
2021-10-20	32.800	35.500	32.600	35.300	34.785	45,068
2021-10-19	34.000	34.750	33.500	34.500	33.996	60,711
2021-10-18	33.950	34.500	33.500	33.800	33.307	52,387
2021-10-15	32.300	34.000	32.300	33.950	33.454	21,704
2021-10-14	32.800	33.450	32.300	33.350	32.863	4,379

← NewerPage 21 of 21 · 1,239 trading days

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.