Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,340.00 | 1,405.00 | 1,335.00 | 1,355.00 | 1,355.00 | 10,905 |
| 2026-01-28 | 1,345.00 | 1,390.00 | 1,320.00 | 1,355.00 | 1,355.00 | 13,107 |
| 2026-01-27 | 1,385.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,350.00 | 15,757 |
| 2026-01-26 | 1,355.00 | 1,395.00 | 1,315.00 | 1,375.00 | 1,375.00 | 22,824 |
| 2026-01-23 | 1,365.00 | 1,420.00 | 1,330.00 | 1,375.00 | 1,375.00 | 21,149 |
| 2026-01-22 | 1,365.00 | 1,470.00 | 1,365.00 | 1,390.00 | 1,390.00 | 3,929 |
| 2026-01-21 | 1,360.00 | 1,450.00 | 1,345.00 | 1,365.00 | 1,365.00 | 19,712 |
| 2026-01-20 | 1,315.00 | 1,345.00 | 1,280.00 | 1,325.00 | 1,325.00 | 3,797 |
| 2026-01-19 | 1,330.00 | 1,370.00 | 1,310.00 | 1,315.00 | 1,315.00 | 10,965 |
| 2026-01-16 | 1,370.00 | 1,395.00 | 1,315.00 | 1,345.00 | 1,345.00 | 9,841 |
| 2026-01-15 | 1,350.00 | 1,365.00 | 1,335.00 | 1,360.00 | 1,360.00 | 4,174 |
| 2026-01-14 | 1,375.00 | 1,445.00 | 1,350.00 | 1,365.00 | 1,365.00 | 6,310 |
| 2026-01-13 | 1,410.00 | 1,450.00 | 1,370.00 | 1,395.00 | 1,395.00 | 12,350 |
| 2026-01-12 | 1,450.00 | 1,480.00 | 1,390.00 | 1,420.00 | 1,420.00 | 8,461 |
| 2026-01-09 | 1,515.00 | 1,515.00 | 1,435.00 | 1,450.00 | 1,450.00 | 6,654 |
| 2026-01-08 | 1,385.00 | 1,455.00 | 1,370.00 | 1,445.00 | 1,445.00 | 4,759 |
| 2026-01-07 | 1,430.00 | 1,455.00 | 1,370.00 | 1,405.00 | 1,405.00 | 6,951 |
| 2026-01-06 | 1,465.00 | 1,485.00 | 1,390.00 | 1,430.00 | 1,430.00 | 5,886 |
| 2026-01-05 | 1,525.00 | 1,530.00 | 1,405.00 | 1,450.00 | 1,450.00 | 12,897 |
| 2026-01-02 | 1,550.00 | 1,550.00 | 1,465.00 | 1,500.00 | 1,500.00 | 34,123 |
| 2026-01-01 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2025-12-31 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2025-12-30 | 1,555.00 | 1,575.00 | 1,460.00 | 1,505.00 | 1,505.00 | 10,078 |
| 2025-12-29 | 1,500.00 | 1,590.00 | 1,460.00 | 1,535.00 | 1,535.00 | 13,919 |
| 2025-12-26 | 1,500.00 | 1,560.00 | 1,475.00 | 1,520.00 | 1,520.00 | 31,048 |
| 2025-12-25 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2025-12-24 | 1,485.00 | 1,485.00 | 1,420.00 | 1,470.00 | 1,470.00 | 1,240 |
| 2025-12-23 | 1,470.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | 10,672 |
| 2025-12-22 | 1,500.00 | 1,570.00 | 1,450.00 | 1,475.00 | 1,475.00 | 7,956 |
| 2025-12-19 | 1,510.00 | 1,510.00 | 1,445.00 | 1,475.00 | 1,475.00 | 23,269 |
| 2025-12-18 | 1,455.00 | 1,510.00 | 1,455.00 | 1,505.00 | 1,505.00 | 25,434 |
| 2025-12-17 | 1,475.00 | 1,525.00 | 1,400.00 | 1,465.00 | 1,465.00 | 37,904 |
| 2025-12-16 | 1,500.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 6,645 |
| 2025-12-15 | 1,485.00 | 1,540.00 | 1,460.00 | 1,495.00 | 1,495.00 | 29,577 |
| 2025-12-12 | 1,525.00 | 1,560.00 | 1,450.00 | 1,500.00 | 1,500.00 | 13,378 |
| 2025-12-11 | 1,550.00 | 1,650.00 | 1,510.00 | 1,520.00 | 1,520.00 | 7,490 |
| 2025-12-10 | 1,505.00 | 1,615.00 | 1,505.00 | 1,540.00 | 1,540.00 | 8,863 |
| 2025-12-09 | 1,590.00 | 1,630.00 | 1,510.00 | 1,525.00 | 1,525.00 | 10,488 |
| 2025-12-08 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2025-12-05 | 1,580.00 | 1,690.00 | 1,530.00 | 1,585.00 | 1,585.00 | 25,033 |
| 2025-12-04 | 1,645.00 | 1,645.00 | 1,570.00 | 1,595.00 | 1,595.00 | 17,562 |
| 2025-12-03 | 1,555.00 | 1,635.00 | 1,500.00 | 1,615.00 | 1,615.00 | 4,478 |
| 2025-12-02 | 1,555.00 | 1,615.00 | 1,545.00 | 1,555.00 | 1,555.00 | 36,989 |
| 2025-12-01 | 1,615.00 | 1,650.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1,448 |
| 2025-11-28 | 1,580.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | 14,618 |
| 2025-11-27 | 1,585.00 | 1,650.00 | 1,580.00 | 1,615.00 | 1,615.00 | 11,749 |
| 2025-11-26 | 1,565.00 | 1,650.00 | 1,545.00 | 1,595.00 | 1,595.00 | 33,358 |
| 2025-11-25 | 1,500.00 | 1,585.00 | 1,450.00 | 1,565.00 | 1,565.00 | 40,133 |
| 2025-11-24 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2025-11-21 | 1,600.00 | 1,600.00 | 1,510.00 | 1,530.00 | 1,530.00 | 15,666 |
| 2025-11-20 | 1,605.00 | 1,745.00 | 1,565.00 | 1,600.00 | 1,600.00 | 38,023 |
| 2025-11-19 | 1,655.00 | 1,755.00 | 1,615.00 | 1,625.00 | 1,625.00 | 40,655 |
| 2025-11-18 | 1,720.00 | 1,745.00 | 1,570.00 | 1,650.00 | 1,650.00 | 86,630 |
| 2025-11-17 | 1,800.00 | 1,940.00 | 1,685.00 | 1,730.00 | 1,730.00 | 184,547 |
| 2025-11-14 | 1,505.00 | 1,800.00 | 1,505.00 | 1,715.00 | 1,715.00 | 148,821 |
| 2025-11-13 | 1,530.00 | 1,635.00 | 1,450.00 | 1,495.00 | 1,495.00 | 85,611 |
| 2025-11-12 | 1,490.00 | 1,545.00 | 1,470.00 | 1,500.00 | 1,500.00 | 63,476 |
| 2025-11-11 | 1,420.00 | 1,540.00 | 1,420.00 | 1,465.00 | 1,465.00 | 22,612 |
| 2025-11-10 | 1,335.00 | 1,460.00 | 1,335.00 | 1,435.00 | 1,435.00 | 20,135 |
| 2025-11-07 | 1,425.00 | 1,435.00 | 1,280.00 | 1,365.00 | 1,365.00 | 59,010 |
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.