Importadora y Exportadora de la Patagonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,530.00 | 1,595.00 | 1,465.00 | 1,510.00 | 1,510.00 | 23,051 |
| 2025-05-16 | 1,485.00 | 1,540.00 | 1,460.00 | 1,525.00 | 1,525.00 | 21,289 |
| 2025-05-15 | 1,470.00 | 1,485.00 | 1,410.00 | 1,470.00 | 1,470.00 | 8,509 |
| 2025-05-14 | 1,415.00 | 1,520.00 | 1,415.00 | 1,485.00 | 1,485.00 | 15,454 |
| 2025-05-13 | 1,445.00 | 1,455.00 | 1,415.00 | 1,445.00 | 1,445.00 | 10,115 |
| 2025-05-12 | 1,430.00 | 1,495.00 | 1,400.00 | 1,435.00 | 1,435.00 | 23,651 |
| 2025-05-09 | 1,430.00 | 1,475.00 | 1,410.00 | 1,430.00 | 1,430.00 | 8,999 |
| 2025-05-08 | 1,450.00 | 1,450.00 | 1,410.00 | 1,435.00 | 1,435.00 | 9,121 |
| 2025-05-07 | 1,500.00 | 1,580.00 | 1,400.00 | 1,430.00 | 1,430.00 | 23,133 |
| 2025-05-06 | 1,430.00 | 1,485.00 | 1,405.00 | 1,475.00 | 1,475.00 | 7,821 |
| 2025-05-05 | 1,470.00 | 1,500.00 | 1,400.00 | 1,430.00 | 1,430.00 | 16,425 |
| 2025-04-30 | 1,510.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,470.00 | 27,814 |
| 2025-04-29 | 1,520.00 | 1,570.00 | 1,510.00 | 1,515.00 | 1,515.00 | 12,381 |
| 2025-04-28 | 1,510.00 | 1,585.00 | 1,500.00 | 1,565.00 | 1,565.00 | 9,369 |
| 2025-04-25 | 1,595.00 | 1,595.00 | 1,525.00 | 1,575.00 | 1,575.00 | 10,222 |
| 2025-04-24 | 1,585.00 | 1,675.00 | 1,580.00 | 1,595.00 | 1,595.00 | 21,945 |
| 2025-04-23 | 1,570.00 | 1,650.00 | 1,515.00 | 1,620.00 | 1,620.00 | 23,072 |
| 2025-04-22 | 1,440.00 | 1,605.00 | 1,430.00 | 1,575.00 | 1,575.00 | 13,162 |
| 2025-04-21 | 1,615.00 | 1,615.00 | 1,450.00 | 1,495.00 | 1,495.00 | 9,028 |
| 2025-04-16 | 1,670.00 | 1,670.00 | 1,540.00 | 1,585.00 | 1,585.00 | 9,155 |
| 2025-04-15 | 1,665.00 | 1,700.00 | 1,560.00 | 1,630.00 | 1,630.00 | 20,171 |
| 2025-04-14 | 1,700.00 | 1,760.00 | 1,570.00 | 1,665.00 | 1,665.00 | 19,534 |
| 2025-04-11 | 1,545.00 | 1,700.00 | 1,500.00 | 1,620.00 | 1,620.00 | 37,269 |
| 2025-04-10 | 1,450.00 | 1,750.00 | 1,335.00 | 1,545.00 | 1,545.00 | 34,543 |
| 2025-04-09 | 1,390.00 | 1,500.00 | 1,305.00 | 1,450.00 | 1,450.00 | 16,173 |
| 2025-04-08 | 1,390.00 | 1,550.00 | 1,380.00 | 1,395.00 | 1,395.00 | 12,474 |
| 2025-04-07 | 1,420.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,390.00 | 9,897 |
| 2025-04-04 | 1,515.00 | 1,515.00 | 1,380.00 | 1,420.00 | 1,420.00 | 8,653 |
| 2025-04-03 | 1,570.00 | 1,575.00 | 1,455.00 | 1,515.00 | 1,515.00 | 6,210 |
| 2025-04-01 | 1,530.00 | 1,650.00 | 1,530.00 | 1,570.00 | 1,570.00 | 3,432 |
| 2025-03-31 | 1,605.00 | 1,650.00 | 1,525.00 | 1,585.00 | 1,585.00 | 3,306 |
| 2025-03-28 | 1,570.00 | 1,650.00 | 1,565.00 | 1,605.00 | 1,605.00 | 7,355 |
| 2025-03-27 | 1,530.00 | 1,660.00 | 1,530.00 | 1,570.00 | 1,570.00 | 6,797 |
| 2025-03-26 | 1,670.00 | 1,750.00 | 1,595.00 | 1,595.00 | 1,595.00 | 7,107 |
| 2025-03-25 | 1,615.00 | 1,800.00 | 1,500.00 | 1,650.00 | 1,650.00 | 31,916 |
| 2025-03-21 | 1,545.00 | 1,620.00 | 1,515.00 | 1,605.00 | 1,605.00 | 3,315 |
| 2025-03-20 | 1,535.00 | 1,590.00 | 1,490.00 | 1,530.00 | 1,530.00 | 3,343 |
| 2025-03-19 | 1,415.00 | 1,535.00 | 1,415.00 | 1,505.00 | 1,505.00 | 5,127 |
| 2025-03-18 | 1,515.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,485.00 | 5,278 |
| 2025-03-17 | 1,580.00 | 1,580.00 | 1,490.00 | 1,515.00 | 1,515.00 | 11,422 |
| 2025-03-14 | 1,435.00 | 1,650.00 | 1,390.00 | 1,560.00 | 1,560.00 | 12,994 |
| 2025-03-13 | 1,440.00 | 1,440.00 | 1,375.00 | 1,385.00 | 1,385.00 | 4,051 |
| 2025-03-12 | 1,410.00 | 1,475.00 | 1,400.00 | 1,445.00 | 1,445.00 | 7,422 |
| 2025-03-11 | 1,410.00 | 1,500.00 | 1,370.00 | 1,385.00 | 1,385.00 | 19,179 |
| 2025-03-10 | 1,490.00 | 1,550.00 | 1,435.00 | 1,445.00 | 1,445.00 | 11,188 |
| 2025-03-07 | 1,550.00 | 1,555.00 | 1,505.00 | 1,525.00 | 1,525.00 | 2,921 |
| 2025-03-06 | 1,540.00 | 1,575.00 | 1,490.00 | 1,555.00 | 1,555.00 | 2,300 |
| 2025-03-05 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2,793 |
| 2025-02-28 | 1,590.00 | 1,660.00 | 1,520.00 | 1,525.00 | 1,525.00 | 12,058 |
| 2025-02-27 | 1,590.00 | 1,650.00 | 1,510.00 | 1,565.00 | 1,565.00 | 15,057 |
| 2025-02-26 | 1,600.00 | 1,680.00 | 1,560.00 | 1,590.00 | 1,590.00 | 11,819 |
| 2025-02-25 | 1,715.00 | 1,715.00 | 1,450.00 | 1,615.00 | 1,615.00 | 26,780 |
| 2025-02-24 | 1,730.00 | 1,750.00 | 1,600.00 | 1,690.00 | 1,690.00 | 11,951 |
| 2025-02-21 | 1,770.00 | 1,860.00 | 1,700.00 | 1,730.00 | 1,730.00 | 16,811 |
| 2025-02-20 | 1,700.00 | 1,920.00 | 1,670.00 | 1,765.00 | 1,765.00 | 23,391 |
| 2025-02-19 | 1,695.00 | 1,785.00 | 1,650.00 | 1,660.00 | 1,660.00 | 17,137 |
| 2025-02-18 | 1,615.00 | 1,695.00 | 1,615.00 | 1,655.00 | 1,655.00 | 14,948 |
| 2025-02-17 | 1,640.00 | 1,680.00 | 1,545.00 | 1,610.00 | 1,610.00 | 25,105 |
| 2025-02-14 | 1,490.00 | 1,650.00 | 1,490.00 | 1,640.00 | 1,640.00 | 11,493 |
| 2025-02-13 | 1,435.00 | 1,540.00 | 1,435.00 | 1,505.00 | 1,505.00 | 14,555 |
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.