Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,220.00 | 1,255.00 | 1,160.00 | 1,230.00 | 1,230.00 | 7,831 |
| 2025-08-13 | 1,220.00 | 1,275.00 | 1,215.00 | 1,230.00 | 1,230.00 | 19,756 |
| 2025-08-12 | 1,255.00 | 1,280.00 | 1,230.00 | 1,255.00 | 1,255.00 | 21,246 |
| 2025-08-11 | 1,235.00 | 1,305.00 | 1,235.00 | 1,240.00 | 1,240.00 | 7,005 |
| 2025-08-08 | 1,255.00 | 1,320.00 | 1,235.00 | 1,235.00 | 1,235.00 | 19,022 |
| 2025-08-07 | 1,265.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,260.00 | 13,981 |
| 2025-08-06 | 1,270.00 | 1,305.00 | 1,255.00 | 1,275.00 | 1,275.00 | 21,739 |
| 2025-08-05 | 1,280.00 | 1,305.00 | 1,235.00 | 1,250.00 | 1,250.00 | 16,281 |
| 2025-08-04 | 1,255.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,280.00 | 6,747 |
| 2025-08-01 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | 5,038 |
| 2025-07-31 | 1,280.00 | 1,345.00 | 1,270.00 | 1,295.00 | 1,295.00 | 22,198 |
| 2025-07-30 | 1,310.00 | 1,340.00 | 1,250.00 | 1,270.00 | 1,270.00 | 18,226 |
| 2025-07-29 | 1,270.00 | 1,330.00 | 1,260.00 | 1,285.00 | 1,285.00 | 17,921 |
| 2025-07-28 | 1,310.00 | 1,310.00 | 1,260.00 | 1,275.00 | 1,275.00 | 13,381 |
| 2025-07-25 | 1,300.00 | 1,330.00 | 1,260.00 | 1,285.00 | 1,285.00 | 21,720 |
| 2025-07-24 | 1,270.00 | 1,315.00 | 1,200.00 | 1,285.00 | 1,285.00 | 8,818 |
| 2025-07-23 | 1,215.00 | 1,270.00 | 1,215.00 | 1,255.00 | 1,255.00 | 3,344 |
| 2025-07-22 | 1,260.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | 6,595 |
| 2025-07-21 | 1,300.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,255.00 | 9,819 |
| 2025-07-18 | 1,260.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,285.00 | 12,240 |
| 2025-07-17 | 1,285.00 | 1,320.00 | 1,245.00 | 1,275.00 | 1,275.00 | 5,317 |
| 2025-07-16 | 1,300.00 | 1,305.00 | 1,245.00 | 1,290.00 | 1,290.00 | 10,152 |
| 2025-07-15 | 1,270.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,300.00 | 4,486 |
| 2025-07-14 | 1,300.00 | 1,315.00 | 1,220.00 | 1,300.00 | 1,300.00 | 17,531 |
| 2025-07-11 | 1,300.00 | 1,360.00 | 1,200.00 | 1,300.00 | 1,300.00 | 17,984 |
| 2025-07-10 | 1,235.00 | 1,325.00 | 1,215.00 | 1,305.00 | 1,305.00 | 13,139 |
| 2025-07-08 | 1,280.00 | 1,330.00 | 1,250.00 | 1,275.00 | 1,275.00 | 20,575 |
| 2025-07-07 | 1,200.00 | 1,300.00 | 1,200.00 | 1,280.00 | 1,280.00 | 30,552 |
| 2025-07-04 | 1,215.00 | 1,220.00 | 1,165.00 | 1,210.00 | 1,210.00 | 8,048 |
| 2025-07-03 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 10,369 |
| 2025-07-02 | 1,200.00 | 1,250.00 | 1,160.00 | 1,185.00 | 1,185.00 | 17,164 |
| 2025-07-01 | 1,220.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | 20,764 |
| 2025-06-30 | 1,300.00 | 1,315.00 | 1,210.00 | 1,220.00 | 1,220.00 | 10,019 |
| 2025-06-27 | 1,305.00 | 1,370.00 | 1,260.00 | 1,270.00 | 1,270.00 | 7,597 |
| 2025-06-26 | 1,265.00 | 1,310.00 | 1,235.00 | 1,300.00 | 1,300.00 | 32,309 |
| 2025-06-25 | 1,350.00 | 1,360.00 | 1,245.00 | 1,275.00 | 1,275.00 | 17,188 |
| 2025-06-24 | 1,260.00 | 1,380.00 | 1,260.00 | 1,330.00 | 1,330.00 | 7,217 |
| 2025-06-23 | 1,375.00 | 1,375.00 | 1,270.00 | 1,275.00 | 1,275.00 | 26,361 |
| 2025-06-19 | 1,325.00 | 1,380.00 | 1,280.00 | 1,330.00 | 1,330.00 | 4,474 |
| 2025-06-18 | 1,340.00 | 1,360.00 | 1,315.00 | 1,325.00 | 1,325.00 | 3,558 |
| 2025-06-17 | 1,335.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 18,444 |
| 2025-06-13 | 1,445.00 | 1,470.00 | 1,370.00 | 1,395.00 | 1,395.00 | 9,393 |
| 2025-06-12 | 1,345.00 | 1,450.00 | 1,315.00 | 1,400.00 | 1,400.00 | 28,603 |
| 2025-06-11 | 1,370.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,345.00 | 9,163 |
| 2025-06-10 | 1,310.00 | 1,390.00 | 1,310.00 | 1,360.00 | 1,360.00 | 5,911 |
| 2025-06-09 | 1,330.00 | 1,380.00 | 1,300.00 | 1,355.00 | 1,355.00 | 13,973 |
| 2025-06-06 | 1,370.00 | 1,370.00 | 1,305.00 | 1,345.00 | 1,345.00 | 30,873 |
| 2025-06-05 | 1,390.00 | 1,390.00 | 1,345.00 | 1,350.00 | 1,350.00 | 14,354 |
| 2025-06-04 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,360.00 | 30,102 |
| 2025-06-03 | 1,370.00 | 1,400.00 | 1,340.00 | 1,385.00 | 1,385.00 | 26,532 |
| 2025-06-02 | 1,420.00 | 1,430.00 | 1,385.00 | 1,395.00 | 1,395.00 | 17,490 |
| 2025-05-30 | 1,440.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 23,803 |
| 2025-05-29 | 1,410.00 | 1,550.00 | 1,410.00 | 1,445.00 | 1,445.00 | 13,926 |
| 2025-05-28 | 1,435.00 | 1,475.00 | 1,400.00 | 1,460.00 | 1,460.00 | 10,890 |
| 2025-05-27 | 1,500.00 | 1,500.00 | 1,455.00 | 1,460.00 | 1,460.00 | 7,632 |
| 2025-05-26 | 1,455.00 | 1,520.00 | 1,440.00 | 1,470.00 | 1,470.00 | 8,854 |
| 2025-05-23 | 1,540.00 | 1,540.00 | 1,445.00 | 1,465.00 | 1,465.00 | 13,773 |
| 2025-05-22 | 1,470.00 | 1,510.00 | 1,450.00 | 1,485.00 | 1,485.00 | 4,867 |
| 2025-05-21 | 1,500.00 | 1,575.00 | 1,450.00 | 1,470.00 | 1,470.00 | 19,209 |
| 2025-05-20 | 1,550.00 | 1,550.00 | 1,485.00 | 1,505.00 | 1,505.00 | 16,936 |
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.