Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2026-04-30 | 1,265.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 2,847 |
| 2026-04-29 | 1,260.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 474 |
| 2026-04-28 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 179 |
| 2026-04-27 | 1,250.00 | 1,290.00 | 1,190.00 | 1,265.00 | 1,265.00 | 4,457 |
| 2026-04-24 | 1,275.00 | 1,290.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,974 |
| 2026-04-23 | 1,270.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | 1,023 |
| 2026-04-22 | 1,270.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 2,172 |
| 2026-04-21 | 1,270.00 | 1,295.00 | 1,240.00 | 1,285.00 | 1,285.00 | 5,190 |
| 2026-04-20 | 1,290.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 20,127 |
| 2026-04-17 | 1,290.00 | 1,340.00 | 1,285.00 | 1,315.00 | 1,315.00 | 9,907 |
| 2026-04-16 | 1,285.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1,659 |
| 2026-04-15 | 1,325.00 | 1,325.00 | 1,270.00 | 1,285.00 | 1,285.00 | 6,510 |
| 2026-04-14 | 1,285.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,290.00 | 3,053 |
| 2026-04-13 | 1,270.00 | 1,320.00 | 1,270.00 | 1,295.00 | 1,295.00 | 5,606 |
| 2026-04-10 | 1,270.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | 2,717 |
| 2026-04-09 | 1,260.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 9,797 |
| 2026-04-08 | 1,270.00 | 1,305.00 | 1,250.00 | 1,290.00 | 1,290.00 | 2,772 |
| 2026-04-07 | 1,265.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,270.00 | 2,443 |
| 2026-04-06 | 1,310.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | 4,445 |
| 2026-04-01 | 1,305.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1,795 |
| 2026-03-31 | 1,255.00 | 1,315.00 | 1,255.00 | 1,305.00 | 1,305.00 | 8,635 |
| 2026-03-30 | 1,220.00 | 1,295.00 | 1,220.00 | 1,270.00 | 1,270.00 | 7,952 |
| 2026-03-27 | 1,245.00 | 1,285.00 | 1,230.00 | 1,250.00 | 1,250.00 | 7,506 |
| 2026-03-26 | 1,240.00 | 1,345.00 | 1,200.00 | 1,255.00 | 1,255.00 | 48,533 |
| 2026-03-25 | 1,300.00 | 1,320.00 | 1,260.00 | 1,265.00 | 1,265.00 | 6,615 |
| 2026-03-23 | 1,255.00 | 1,350.00 | 1,235.00 | 1,295.00 | 1,295.00 | 2,375 |
| 2026-03-20 | 1,220.00 | 1,295.00 | 1,210.00 | 1,250.00 | 1,250.00 | 13,365 |
| 2026-03-19 | 1,155.00 | 1,240.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3,023 |
| 2026-03-18 | 1,135.00 | 1,185.00 | 1,125.00 | 1,165.00 | 1,165.00 | 4,784 |
| 2026-03-17 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5,945 |
| 2026-03-16 | 1,175.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,467 |
| 2026-03-13 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 5,310 |
| 2026-03-12 | 1,215.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | 7,517 |
| 2026-03-11 | 1,205.00 | 1,260.00 | 1,205.00 | 1,225.00 | 1,225.00 | 12,647 |
| 2026-03-10 | 1,200.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,220.00 | 9,009 |
| 2026-03-09 | 1,150.00 | 1,200.00 | 1,125.00 | 1,180.00 | 1,180.00 | 5,905 |
| 2026-03-06 | 1,135.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,140.00 | 6,201 |
| 2026-03-05 | 1,110.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,130.00 | 6,449 |
| 2026-03-04 | 1,090.00 | 1,160.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1,624 |
| 2026-03-03 | 1,140.00 | 1,140.00 | 1,045.00 | 1,115.00 | 1,115.00 | 16,590 |
| 2026-03-02 | 1,160.00 | 1,185.00 | 1,115.00 | 1,160.00 | 1,160.00 | 6,715 |
| 2026-02-27 | 1,180.00 | 1,230.00 | 1,175.00 | 1,175.00 | 1,175.00 | 6,679 |
| 2026-02-26 | 1,180.00 | 1,235.00 | 1,170.00 | 1,195.00 | 1,195.00 | 7,206 |
| 2026-02-25 | 1,115.00 | 1,190.00 | 1,110.00 | 1,175.00 | 1,175.00 | 6,678 |
| 2026-02-24 | 1,150.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | 15,964 |
| 2026-02-23 | 1,235.00 | 1,255.00 | 1,155.00 | 1,165.00 | 1,165.00 | 11,241 |
| 2026-02-20 | 1,210.00 | 1,255.00 | 1,170.00 | 1,210.00 | 1,210.00 | 11,696 |
| 2026-02-19 | 1,220.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,230.00 | 12,416 |
| 2026-02-18 | 1,270.00 | 1,305.00 | 1,230.00 | 1,240.00 | 1,240.00 | 7,110 |
| 2026-02-13 | 1,255.00 | 1,320.00 | 1,235.00 | 1,295.00 | 1,295.00 | 7,961 |
| 2026-02-12 | 1,310.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | 5,686 |
| 2026-02-11 | 1,315.00 | 1,365.00 | 1,290.00 | 1,310.00 | 1,310.00 | 14,044 |
| 2026-02-10 | 1,345.00 | 1,385.00 | 1,310.00 | 1,325.00 | 1,325.00 | 6,458 |
| 2026-02-09 | 1,350.00 | 1,600.00 | 1,340.00 | 1,350.00 | 1,350.00 | 24,757 |
| 2026-02-06 | 1,310.00 | 1,380.00 | 1,285.00 | 1,365.00 | 1,365.00 | 10,522 |
| 2026-02-05 | 1,330.00 | 1,330.00 | 1,275.00 | 1,290.00 | 1,290.00 | 8,928 |
| 2026-02-04 | 1,350.00 | 1,390.00 | 1,300.00 | 1,320.00 | 1,320.00 | 7,226 |
| 2026-02-03 | 1,325.00 | 1,380.00 | 1,295.00 | 1,340.00 | 1,340.00 | 6,472 |
| 2026-02-02 | 1,340.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,345.00 | 11,305 |
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.