Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 240.00 | 248.00 | 239.00 | 244.75 | 224.39 | 260,374 |
| 2024-02-21 | 252.00 | 258.50 | 234.00 | 237.50 | 217.75 | 568,910 |
| 2024-02-20 | 255.00 | 260.00 | 252.00 | 255.00 | 233.79 | 196,657 |
| 2024-02-19 | 246.00 | 255.00 | 246.00 | 252.50 | 231.50 | 338,626 |
| 2024-02-16 | 257.50 | 257.50 | 240.50 | 246.00 | 225.54 | 794,946 |
| 2024-02-15 | 261.50 | 270.00 | 246.50 | 252.50 | 231.50 | 742,864 |
| 2024-02-14 | 268.00 | 275.00 | 259.00 | 262.50 | 240.67 | 498,444 |
| 2024-02-09 | 273.00 | 276.00 | 267.00 | 267.50 | 245.25 | 306,458 |
| 2024-02-08 | 274.50 | 279.00 | 265.00 | 267.50 | 245.25 | 616,106 |
| 2024-02-07 | 274.00 | 279.50 | 272.00 | 274.50 | 251.67 | 792,402 |
| 2024-02-06 | 293.00 | 297.00 | 283.00 | 285.00 | 261.30 | 750,315 |
| 2024-02-05 | 295.50 | 305.50 | 290.00 | 291.00 | 266.80 | 750,197 |
| 2024-02-02 | 288.00 | 297.00 | 285.50 | 295.50 | 270.92 | 673,977 |
| 2024-02-01 | 271.00 | 283.00 | 271.00 | 282.00 | 258.55 | 552,909 |
| 2024-01-31 | 277.00 | 279.00 | 264.00 | 271.50 | 248.92 | 912,722 |
| 2024-01-30 | 276.00 | 281.00 | 274.00 | 275.00 | 252.13 | 733,781 |
| 2024-01-29 | 279.50 | 280.00 | 273.00 | 275.00 | 252.13 | 2,416,059 |
| 2024-01-26 | 284.00 | 288.00 | 277.00 | 279.50 | 256.25 | 736,951 |
| 2024-01-25 | 284.00 | 289.00 | 282.50 | 285.00 | 261.30 | 1,288,718 |
| 2024-01-24 | 285.00 | 286.00 | 280.00 | 283.00 | 259.46 | 761,752 |
| 2024-01-23 | 284.00 | 290.00 | 279.00 | 283.50 | 259.92 | 1,041,180 |
| 2024-01-22 | 285.00 | 287.00 | 271.00 | 281.50 | 258.09 | 1,552,729 |
| 2024-01-19 | 266.50 | 280.00 | 266.50 | 279.50 | 256.25 | 699,402 |
| 2024-01-18 | 263.50 | 274.00 | 255.00 | 266.00 | 243.88 | 859,442 |
| 2024-01-17 | 254.00 | 265.50 | 252.00 | 263.50 | 241.58 | 310,571 |
| 2024-01-16 | 250.00 | 256.50 | 248.50 | 254.00 | 232.87 | 605,296 |
| 2024-01-15 | 252.50 | 258.00 | 247.00 | 249.25 | 228.52 | 568,097 |
| 2024-01-12 | 257.00 | 257.00 | 248.50 | 252.50 | 231.50 | 333,144 |
| 2024-01-11 | 259.00 | 261.00 | 253.00 | 253.00 | 231.96 | 904,557 |
| 2024-01-10 | 226.50 | 252.00 | 226.50 | 249.75 | 228.98 | 1,132,741 |
| 2024-01-09 | 230.00 | 231.75 | 227.50 | 229.75 | 210.64 | 471,335 |
| 2024-01-08 | 225.50 | 231.75 | 225.50 | 227.50 | 208.58 | 1,254,587 |
| 2024-01-05 | 224.00 | 227.00 | 219.50 | 225.50 | 206.74 | 569,094 |
| 2024-01-04 | 223.00 | 224.75 | 217.50 | 221.75 | 203.31 | 433,048 |
| 2024-01-03 | 224.00 | 229.00 | 221.75 | 222.75 | 204.22 | 296,795 |
| 2024-01-02 | 227.50 | 228.75 | 223.00 | 223.50 | 204.91 | 192,172 |
| 2023-12-29 | 225.00 | 231.00 | 221.00 | 225.25 | 206.52 | 112,138 |
| 2023-12-28 | 211.50 | 224.75 | 211.50 | 224.50 | 205.83 | 469,466 |
| 2023-12-27 | 223.50 | 226.00 | 213.00 | 213.50 | 195.74 | 498,344 |
| 2023-12-26 | 226.75 | 229.00 | 223.00 | 223.50 | 204.91 | 249,124 |
| 2023-12-22 | 224.00 | 229.00 | 224.00 | 226.75 | 207.89 | 76,311 |
| 2023-12-21 | 220.00 | 229.50 | 220.00 | 224.50 | 205.83 | 384,677 |
| 2023-12-20 | 220.00 | 220.00 | 215.00 | 218.00 | 199.87 | 288,880 |
| 2023-12-19 | 213.50 | 219.75 | 212.00 | 216.00 | 198.03 | 509,720 |
| 2023-12-18 | 217.00 | 221.00 | 210.00 | 211.75 | 194.14 | 2,090,064 |
| 2023-12-15 | 225.25 | 230.00 | 217.00 | 217.75 | 199.64 | 1,385,657 |
| 2023-12-14 | 224.00 | 230.00 | 223.25 | 226.50 | 207.66 | 467,792 |
| 2023-12-13 | 220.00 | 233.00 | 215.50 | 224.75 | 206.06 | 665,933 |
| 2023-12-12 | 210.00 | 226.00 | 210.00 | 222.25 | 203.77 | 2,231,654 |
| 2023-12-11 | 193.00 | 211.50 | 193.00 | 209.25 | 191.85 | 547,334 |
| 2023-12-07 | 190.00 | 193.00 | 190.00 | 192.75 | 176.72 | 566,545 |
| 2023-12-06 | 180.50 | 187.75 | 175.00 | 187.00 | 171.45 | 809,400 |
| 2023-12-05 | 171.50 | 181.00 | 169.25 | 180.50 | 165.49 | 986,310 |
| 2023-12-04 | 169.00 | 172.00 | 162.00 | 168.50 | 154.49 | 525,795 |
| 2023-12-01 | 162.00 | 167.75 | 162.00 | 167.25 | 153.34 | 532,733 |
| 2023-11-30 | 161.00 | 167.00 | 161.00 | 163.25 | 149.67 | 430,702 |
| 2023-11-29 | 163.00 | 168.00 | 162.00 | 163.50 | 149.90 | 642,871 |
| 2023-11-28 | 174.50 | 179.00 | 163.00 | 163.00 | 149.44 | 756,490 |
| 2023-11-27 | 168.00 | 175.00 | 168.00 | 171.75 | 157.47 | 1,802,643 |
| 2023-11-24 | 155.00 | 169.75 | 152.00 | 165.75 | 151.96 | 1,556,047 |
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.