Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,490.00 | 1,500.00 | 1,405.00 | 1,430.00 | 1,430.00 | 37,365 |
| 2025-11-05 | 1,500.00 | 1,500.00 | 1,430.00 | 1,465.00 | 1,465.00 | 15,096 |
| 2025-11-04 | 1,490.00 | 1,500.00 | 1,370.00 | 1,470.00 | 1,470.00 | 22,915 |
| 2025-11-03 | 1,490.00 | 1,560.00 | 1,410.00 | 1,505.00 | 1,505.00 | 42,216 |
| 2025-10-31 | 1,380.00 | 1,560.00 | 1,375.00 | 1,480.00 | 1,480.00 | 66,133 |
| 2025-10-30 | 1,325.00 | 1,500.00 | 1,325.00 | 1,395.00 | 1,395.00 | 56,326 |
| 2025-10-29 | 1,245.00 | 1,350.00 | 1,245.00 | 1,330.00 | 1,330.00 | 82,402 |
| 2025-10-28 | 1,235.00 | 1,345.00 | 1,210.00 | 1,260.00 | 1,260.00 | 96,030 |
| 2025-10-27 | 1,290.00 | 1,310.00 | 1,140.00 | 1,250.00 | 1,250.00 | 69,105 |
| 2025-10-24 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 16,674 |
| 2025-10-23 | 1,125.00 | 1,185.00 | 1,105.00 | 1,130.00 | 1,130.00 | 24,140 |
| 2025-10-22 | 1,120.00 | 1,120.00 | 1,070.00 | 1,105.00 | 1,105.00 | 7,767 |
| 2025-10-21 | 1,085.00 | 1,135.00 | 1,055.00 | 1,105.00 | 1,105.00 | 12,652 |
| 2025-10-20 | 1,085.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | 22,110 |
| 2025-10-17 | 1,020.00 | 1,110.00 | 1,020.00 | 1,060.00 | 1,060.00 | 9,274 |
| 2025-10-16 | 1,070.00 | 1,070.00 | 1,000.00 | 1,010.00 | 1,010.00 | 7,119 |
| 2025-10-15 | 1,090.00 | 1,105.00 | 1,025.00 | 1,025.00 | 1,025.00 | 40,503 |
| 2025-10-14 | 1,080.00 | 1,170.00 | 1,030.00 | 1,055.00 | 1,039.43 | 74,591 |
| 2025-10-13 | 1,100.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,088.69 | 5,557 |
| 2025-10-10 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,088.69 | 0 |
| 2025-10-09 | 1,030.00 | 1,120.00 | 1,015.00 | 1,105.00 | 1,105.00 | 6,469 |
| 2025-10-08 | 1,020.00 | 1,070.00 | 1,020.00 | 1,035.00 | 1,035.00 | 6,314 |
| 2025-10-07 | 1,055.00 | 1,060.00 | 1,020.00 | 1,040.00 | 1,040.00 | 6,828 |
| 2025-10-06 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 4,137 |
| 2025-10-03 | 1,095.00 | 1,095.00 | 1,040.00 | 1,045.00 | 1,045.00 | 6,227 |
| 2025-10-02 | 1,035.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,050.00 | 3,898 |
| 2025-10-01 | 1,030.00 | 1,090.00 | 980.00 | 1,040.00 | 1,040.00 | 17,781 |
| 2025-09-30 | 1,115.00 | 1,115.00 | 1,005.00 | 1,035.00 | 1,035.00 | 14,465 |
| 2025-09-29 | 1,130.00 | 1,130.00 | 1,055.00 | 1,075.00 | 1,075.00 | 3,817 |
| 2025-09-26 | 1,095.00 | 1,140.00 | 1,040.00 | 1,100.00 | 1,100.00 | 20,593 |
| 2025-09-25 | 1,175.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,130.00 | 6,231 |
| 2025-09-24 | 1,250.00 | 1,290.00 | 1,175.00 | 1,195.00 | 1,195.00 | 9,469 |
| 2025-09-23 | 1,130.00 | 1,230.00 | 1,100.00 | 1,200.00 | 1,200.00 | 49,915 |
| 2025-09-22 | 1,030.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,100.00 | 24,208 |
| 2025-09-19 | 990.00 | 1,060.00 | 980.00 | 1,005.00 | 1,005.00 | 21,627 |
| 2025-09-18 | 1,060.00 | 1,060.00 | 980.00 | 995.00 | 995.00 | 30,137 |
| 2025-09-17 | 1,030.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 11,509 |
| 2025-09-16 | 1,045.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 12,470 |
| 2025-09-15 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | 16,097 |
| 2025-09-12 | 1,080.00 | 1,110.00 | 1,040.00 | 1,070.00 | 1,070.00 | 20,757 |
| 2025-09-11 | 1,100.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 4,657 |
| 2025-09-10 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 13,899 |
| 2025-09-09 | 1,080.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | 31,977 |
| 2025-09-08 | 1,100.00 | 1,100.00 | 900.00 | 1,080.00 | 1,080.00 | 13,843 |
| 2025-09-05 | 1,180.00 | 1,210.00 | 1,110.00 | 1,155.00 | 1,155.00 | 24,342 |
| 2025-09-04 | 1,105.00 | 1,225.00 | 1,100.00 | 1,180.00 | 1,180.00 | 14,416 |
| 2025-09-03 | 1,235.00 | 1,240.00 | 1,120.00 | 1,130.00 | 1,130.00 | 20,060 |
| 2025-09-02 | 1,035.00 | 1,215.00 | 990.00 | 1,185.00 | 1,185.00 | 37,729 |
| 2025-09-01 | 1,060.00 | 1,100.00 | 1,025.00 | 1,035.00 | 1,035.00 | 4,857 |
| 2025-08-29 | 1,115.00 | 1,115.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2,626 |
| 2025-08-28 | 1,090.00 | 1,135.00 | 1,070.00 | 1,115.00 | 1,115.00 | 9,468 |
| 2025-08-27 | 1,125.00 | 1,170.00 | 1,060.00 | 1,100.00 | 1,100.00 | 25,323 |
| 2025-08-26 | 1,105.00 | 1,155.00 | 1,100.00 | 1,115.00 | 1,115.00 | 14,232 |
| 2025-08-25 | 1,180.00 | 1,205.00 | 1,080.00 | 1,130.00 | 1,130.00 | 22,127 |
| 2025-08-22 | 1,155.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 3,959 |
| 2025-08-21 | 1,165.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,170.00 | 14,731 |
| 2025-08-20 | 1,245.00 | 1,245.00 | 1,180.00 | 1,190.00 | 1,190.00 | 32,463 |
| 2025-08-19 | 1,245.00 | 1,245.00 | 1,180.00 | 1,230.00 | 1,230.00 | 3,481 |
| 2025-08-18 | 1,235.00 | 1,300.00 | 1,200.00 | 1,215.00 | 1,215.00 | 12,692 |
| 2025-08-14 | 1,220.00 | 1,255.00 | 1,160.00 | 1,230.00 | 1,230.00 | 7,831 |
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.