Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 310.00 | 317.00 | 307.00 | 308.00 | 282.38 | 939,501 |
| 2024-05-22 | 313.00 | 317.50 | 310.00 | 311.00 | 285.13 | 1,367,089 |
| 2024-05-21 | 319.00 | 321.00 | 312.00 | 313.50 | 287.43 | 2,088,904 |
| 2024-05-20 | 320.00 | 322.00 | 316.50 | 317.50 | 291.09 | 1,298,913 |
| 2024-05-17 | 313.00 | 318.50 | 313.00 | 315.50 | 289.26 | 876,995 |
| 2024-05-16 | 321.50 | 321.50 | 309.00 | 311.50 | 285.59 | 1,378,050 |
| 2024-05-15 | 319.00 | 323.50 | 314.00 | 319.50 | 292.93 | 2,475,726 |
| 2024-05-14 | 324.00 | 330.00 | 316.00 | 318.00 | 291.55 | 2,190,183 |
| 2024-05-13 | 325.00 | 335.00 | 318.00 | 324.00 | 297.05 | 2,834,234 |
| 2024-05-10 | 300.50 | 326.00 | 300.50 | 324.00 | 297.05 | 4,248,974 |
| 2024-05-09 | 301.00 | 307.00 | 297.50 | 300.00 | 275.05 | 1,554,253 |
| 2024-05-08 | 305.00 | 319.00 | 299.00 | 302.00 | 276.88 | 5,622,956 |
| 2024-05-07 | 292.00 | 304.00 | 290.00 | 303.50 | 278.26 | 6,375,842 |
| 2024-05-06 | 271.00 | 280.00 | 265.50 | 279.00 | 255.80 | 3,552,880 |
| 2024-05-03 | 258.50 | 267.00 | 257.50 | 265.50 | 243.42 | 1,673,740 |
| 2024-05-02 | 260.00 | 264.00 | 256.00 | 256.00 | 234.71 | 859,881 |
| 2024-04-30 | 266.00 | 271.50 | 258.00 | 259.00 | 237.46 | 1,184,035 |
| 2024-04-29 | 270.50 | 278.00 | 259.50 | 264.50 | 242.50 | 1,157,069 |
| 2024-04-26 | 265.00 | 270.00 | 264.00 | 267.50 | 245.25 | 148,651 |
| 2024-04-25 | 260.00 | 265.00 | 258.50 | 264.50 | 242.50 | 316,562 |
| 2024-04-24 | 268.00 | 268.00 | 256.00 | 258.50 | 237.00 | 528,619 |
| 2024-04-23 | 270.00 | 275.50 | 267.00 | 268.50 | 246.17 | 561,143 |
| 2024-04-22 | 265.00 | 274.00 | 263.00 | 271.00 | 248.46 | 652,423 |
| 2024-04-19 | 259.50 | 266.50 | 259.50 | 263.50 | 241.58 | 369,398 |
| 2024-04-18 | 259.00 | 265.50 | 258.00 | 260.00 | 238.38 | 1,194,034 |
| 2024-04-17 | 261.00 | 267.00 | 259.00 | 259.00 | 237.46 | 304,289 |
| 2024-04-16 | 264.00 | 268.00 | 257.50 | 262.00 | 240.21 | 529,791 |
| 2024-04-15 | 273.00 | 280.00 | 264.00 | 265.00 | 242.96 | 1,053,849 |
| 2024-04-12 | 265.00 | 276.00 | 262.00 | 273.50 | 250.75 | 1,765,668 |
| 2024-04-11 | 254.00 | 260.00 | 251.00 | 259.00 | 237.46 | 286,652 |
| 2024-04-10 | 250.50 | 253.00 | 249.00 | 252.00 | 231.04 | 388,917 |
| 2024-04-09 | 251.00 | 256.00 | 246.50 | 250.00 | 229.21 | 827,769 |
| 2024-04-08 | 250.50 | 255.00 | 248.00 | 250.00 | 229.21 | 918,617 |
| 2024-04-05 | 256.00 | 258.50 | 249.00 | 250.50 | 229.67 | 813,153 |
| 2024-04-04 | 258.00 | 258.00 | 253.50 | 254.00 | 232.87 | 476,410 |
| 2024-04-03 | 255.00 | 256.50 | 248.00 | 255.00 | 233.79 | 655,352 |
| 2024-03-27 | 252.50 | 256.50 | 252.00 | 253.50 | 232.42 | 302,164 |
| 2024-03-26 | 257.00 | 261.00 | 252.00 | 253.50 | 232.42 | 633,249 |
| 2024-03-25 | 258.00 | 259.50 | 253.50 | 256.50 | 235.17 | 415,329 |
| 2024-03-22 | 258.00 | 260.00 | 249.00 | 254.00 | 232.87 | 519,983 |
| 2024-03-21 | 251.50 | 263.00 | 251.00 | 254.50 | 233.33 | 692,457 |
| 2024-03-20 | 243.00 | 252.50 | 243.00 | 251.00 | 230.12 | 584,784 |
| 2024-03-19 | 243.00 | 248.00 | 241.25 | 243.75 | 223.48 | 659,601 |
| 2024-03-18 | 239.00 | 243.50 | 237.00 | 241.00 | 220.96 | 444,022 |
| 2024-03-15 | 242.50 | 242.75 | 235.00 | 238.50 | 218.66 | 490,881 |
| 2024-03-14 | 245.00 | 249.50 | 239.25 | 240.25 | 220.27 | 427,592 |
| 2024-03-13 | 245.00 | 252.00 | 243.00 | 246.00 | 225.54 | 877,277 |
| 2024-03-12 | 234.50 | 246.00 | 234.25 | 244.25 | 223.94 | 597,661 |
| 2024-03-11 | 236.50 | 240.00 | 229.00 | 230.25 | 211.10 | 337,089 |
| 2024-03-08 | 241.50 | 248.00 | 234.00 | 237.00 | 217.29 | 345,735 |
| 2024-03-07 | 253.50 | 257.00 | 234.50 | 243.00 | 222.79 | 823,206 |
| 2024-03-06 | 255.00 | 260.00 | 248.50 | 248.50 | 227.83 | 677,208 |
| 2024-03-05 | 269.00 | 280.50 | 252.00 | 253.50 | 232.42 | 787,269 |
| 2024-03-04 | 262.00 | 274.00 | 262.00 | 264.50 | 242.50 | 1,097,194 |
| 2024-03-01 | 245.00 | 256.00 | 245.00 | 255.50 | 234.25 | 469,724 |
| 2024-02-29 | 234.00 | 244.00 | 233.00 | 241.50 | 221.41 | 282,297 |
| 2024-02-28 | 238.00 | 244.00 | 230.00 | 231.75 | 212.48 | 671,031 |
| 2024-02-27 | 249.00 | 249.00 | 239.75 | 241.00 | 220.96 | 403,644 |
| 2024-02-26 | 255.00 | 255.00 | 244.00 | 245.25 | 224.85 | 294,071 |
| 2024-02-23 | 243.00 | 250.00 | 242.00 | 246.50 | 226.00 | 430,261 |
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.