Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 342.50 | 343.00 | 336.00 | 337.50 | 328.61 | 1,344,244 |
| 2024-08-20 | 345.00 | 345.00 | 340.50 | 342.50 | 333.47 | 799,816 |
| 2024-08-19 | 343.00 | 347.00 | 330.00 | 342.00 | 332.99 | 1,843,538 |
| 2024-08-16 | 340.00 | 342.50 | 338.00 | 342.00 | 332.99 | 1,128,625 |
| 2024-08-15 | 341.50 | 342.00 | 333.00 | 338.50 | 329.58 | 2,223,261 |
| 2024-08-14 | 341.00 | 343.00 | 336.00 | 337.50 | 328.61 | 1,253,003 |
| 2024-08-13 | 343.00 | 343.50 | 339.00 | 340.50 | 331.53 | 716,887 |
| 2024-08-12 | 342.00 | 345.00 | 338.00 | 341.00 | 332.01 | 1,552,573 |
| 2024-08-09 | 343.00 | 346.50 | 339.50 | 341.50 | 332.50 | 876,502 |
| 2024-08-08 | 343.00 | 350.00 | 340.00 | 343.00 | 333.96 | 1,216,653 |
| 2024-08-07 | 339.00 | 349.50 | 337.50 | 338.00 | 329.09 | 743,596 |
| 2024-08-06 | 335.00 | 341.00 | 334.00 | 336.00 | 327.14 | 1,080,826 |
| 2024-08-05 | 324.00 | 340.00 | 320.00 | 335.50 | 326.66 | 1,233,130 |
| 2024-08-02 | 348.00 | 348.00 | 338.00 | 342.50 | 333.47 | 1,103,319 |
| 2024-08-01 | 342.50 | 348.00 | 336.00 | 347.00 | 337.86 | 1,205,139 |
| 2024-07-31 | 334.00 | 344.00 | 333.00 | 342.00 | 332.99 | 38,376 |
| 2024-07-30 | 347.00 | 347.00 | 337.00 | 339.50 | 323.72 | 1,252,382 |
| 2024-07-29 | 344.00 | 349.00 | 339.00 | 342.50 | 326.58 | 1,606,736 |
| 2024-07-26 | 337.00 | 345.00 | 336.00 | 343.50 | 327.54 | 1,044,809 |
| 2024-07-25 | 338.50 | 339.00 | 335.00 | 337.50 | 321.81 | 740,683 |
| 2024-07-24 | 343.00 | 345.00 | 336.50 | 338.00 | 322.29 | 1,577,935 |
| 2024-07-23 | 329.00 | 339.00 | 326.00 | 337.00 | 321.34 | 1,969,074 |
| 2024-07-22 | 320.00 | 328.00 | 318.00 | 325.00 | 309.90 | 1,037,464 |
| 2024-07-19 | 317.00 | 321.00 | 317.00 | 319.50 | 304.65 | 739,043 |
| 2024-07-18 | 315.00 | 319.00 | 310.00 | 317.00 | 302.27 | 655,078 |
| 2024-07-17 | 312.50 | 315.00 | 310.00 | 313.50 | 298.93 | 1,245,080 |
| 2024-07-16 | 323.00 | 329.50 | 291.00 | 311.00 | 296.55 | 1,040,458 |
| 2024-07-15 | 346.50 | 348.00 | 315.00 | 321.50 | 306.56 | 2,024,935 |
| 2024-07-12 | 347.50 | 349.00 | 346.00 | 346.50 | 330.40 | 1,097,701 |
| 2024-07-11 | 348.50 | 349.50 | 347.00 | 347.50 | 331.35 | 726,570 |
| 2024-07-10 | 344.00 | 349.00 | 343.50 | 348.50 | 332.30 | 1,797,273 |
| 2024-07-08 | 345.00 | 346.00 | 339.00 | 343.50 | 327.54 | 1,669,622 |
| 2024-07-05 | 345.00 | 348.00 | 340.00 | 341.50 | 325.63 | 1,702,348 |
| 2024-07-04 | 349.50 | 349.50 | 342.50 | 344.50 | 328.49 | 1,478,769 |
| 2024-07-03 | 348.00 | 353.00 | 344.00 | 344.50 | 328.49 | 1,228,955 |
| 2024-07-02 | 350.00 | 359.00 | 345.00 | 345.50 | 329.44 | 1,822,272 |
| 2024-07-01 | 346.00 | 352.00 | 345.00 | 350.50 | 327.81 | 1,716,012 |
| 2024-06-28 | 349.00 | 353.00 | 340.00 | 342.50 | 320.33 | 1,052,109 |
| 2024-06-27 | 330.50 | 346.00 | 330.50 | 345.50 | 323.14 | 1,481,586 |
| 2024-06-26 | 325.00 | 335.00 | 322.00 | 330.50 | 309.11 | 573,354 |
| 2024-06-25 | 317.50 | 325.50 | 317.00 | 324.50 | 303.50 | 1,502,042 |
| 2024-06-24 | 323.00 | 326.00 | 317.00 | 318.00 | 297.42 | 949,886 |
| 2024-06-19 | 320.00 | 329.00 | 320.00 | 326.00 | 304.90 | 1,163,045 |
| 2024-06-18 | 320.00 | 324.00 | 318.00 | 320.00 | 299.29 | 729,781 |
| 2024-06-14 | 319.50 | 320.00 | 316.00 | 318.50 | 297.89 | 812,965 |
| 2024-06-13 | 318.00 | 320.50 | 311.00 | 315.00 | 294.61 | 1,344,305 |
| 2024-06-12 | 304.50 | 311.00 | 304.00 | 309.00 | 289.00 | 974,926 |
| 2024-06-11 | 312.00 | 312.00 | 303.00 | 304.50 | 284.79 | 912,348 |
| 2024-06-10 | 309.00 | 311.00 | 304.00 | 309.00 | 289.00 | 716,623 |
| 2024-06-07 | 310.00 | 311.00 | 304.00 | 305.00 | 285.26 | 761,333 |
| 2024-06-06 | 314.00 | 314.50 | 304.00 | 305.00 | 285.26 | 1,320,734 |
| 2024-06-05 | 310.00 | 314.50 | 307.00 | 309.00 | 289.00 | 626,636 |
| 2024-06-04 | 315.50 | 317.00 | 308.50 | 310.00 | 289.94 | 623,498 |
| 2024-06-03 | 323.00 | 323.00 | 317.00 | 318.50 | 297.89 | 808,650 |
| 2024-05-31 | 324.50 | 327.00 | 320.50 | 322.50 | 301.63 | 752,509 |
| 2024-05-30 | 319.50 | 327.00 | 317.50 | 326.50 | 299.34 | 1,633,244 |
| 2024-05-29 | 318.50 | 319.00 | 315.00 | 317.00 | 290.63 | 1,074,059 |
| 2024-05-28 | 319.50 | 322.00 | 313.00 | 316.00 | 289.72 | 1,457,451 |
| 2024-05-27 | 312.50 | 321.00 | 312.50 | 319.00 | 292.47 | 1,099,506 |
| 2024-05-24 | 302.00 | 302.00 | 302.00 | 302.00 | 276.88 | 210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 3.2491 ARS |
| 2026-07-01 | 3.2488 ARS |
| 2026-06-16 | 3.2483 ARS |
| 2026-04-24 | 0.5304 ARS |
| 2026-03-25 | 0.5131 ARS |
| 2026-02-23 | 0.4986 ARS |
| 2026-01-26 | 0.4847 ARS |
| 2025-12-23 | 0.4724 ARS |
| 2025-11-20 | 0.5261 ARS |
| 2025-10-27 | 0.5141 ARS |
| 2025-09-24 | 0.4215 ARS |
| 2025-08-25 | 0.4944 ARS |
| 2025-07-25 | 0.4852 ARS |
| 2024-07-31 | 7.0156 ARS |
| 2024-07-02 | 6.7086 ARS |
| 2024-05-31 | 6.4396 ARS |
| 2023-10-06 | 0.7423 ARS |
| 2023-09-12 | 0.7365 ARS |
| 2023-08-14 | 0.7365 ARS |
| 2023-07-12 | 0.7365 ARS |
| 2023-06-13 | 0.7365 ARS |
| 2023-05-24 | 0.7365 ARS |
| 2022-12-05 | 0.1038 ARS |
| 2022-11-03 | 0.1038 ARS |
| 2022-10-04 | 0.1038 ARS |
| 2022-09-05 | 0.1038 ARS |
| 2022-08-02 | 0.1038 ARS |
| 2022-07-05 | 0.1038 ARS |
| 2022-06-07 | 0.6228 ARS |
| 2019-04-30 | 0.5952 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.