Banco de Valores SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	148.00	154.00	145.75	149.75	135.60	1,364,993
2023-08-28	138.00	146.00	137.25	145.25	131.53	2,099,315
2023-08-25	129.75	136.00	129.50	135.25	122.47	1,038,037
2023-08-24	123.50	129.00	123.50	128.25	116.13	871,599
2023-08-23	122.00	124.00	121.75	123.75	112.06	642,464
2023-08-22	120.50	123.50	120.50	121.50	110.02	707,404
2023-08-18	125.00	125.00	119.50	121.25	109.79	943,857
2023-08-17	121.00	125.00	119.50	122.75	111.15	1,203,488
2023-08-16	115.00	121.50	114.00	118.75	107.53	1,791,866
2023-08-15	109.75	114.50	109.75	113.50	102.78	1,088,456
2023-08-14	106.00	113.50	106.00	109.75	99.381	843,980
2023-08-11	106.75	107.00	105.00	105.50	94.865	1,326,097
2023-08-10	105.00	108.50	104.00	104.50	93.966	1,180,851
2023-08-09	108.50	108.50	105.50	106.00	95.315	541,978
2023-08-08	105.50	108.00	105.00	106.75	95.989	696,724
2023-08-07	108.00	108.00	105.50	105.50	94.865	540,371
2023-08-04	109.25	110.00	107.00	107.75	96.889	567,597
2023-08-03	108.50	109.00	106.00	108.00	97.113	577,610
2023-08-02	110.00	110.00	106.50	107.25	96.439	598,205
2023-08-01	109.00	111.50	108.00	108.75	97.788	671,432
2023-07-31	108.50	110.00	107.00	109.00	98.013	567,605
2023-07-28	107.75	109.00	106.25	108.25	97.338	721,808
2023-07-27	108.00	110.00	104.50	106.25	95.540	493,073
2023-07-26	107.75	109.00	106.00	108.25	97.338	363,451
2023-07-25	109.00	109.50	106.50	107.25	96.439	230,770
2023-07-24	108.00	109.50	106.75	107.00	96.214	574,292
2023-07-21	108.00	108.00	105.50	107.50	96.664	255,588
2023-07-20	107.75	108.00	105.00	106.00	95.315	136,177
2023-07-19	109.00	109.75	105.00	106.75	95.989	360,026
2023-07-18	110.00	111.00	107.00	108.75	97.788	242,308
2023-07-17	109.00	110.00	106.50	110.00	98.912	197,261
2023-07-14	106.50	110.00	106.00	107.50	96.664	265,327
2023-07-13	107.00	110.00	106.00	108.50	97.563	253,856
2023-07-12	109.50	109.50	106.00	106.50	95.765	414,068
2023-07-11	108.00	108.75	104.75	107.50	96.002	277,345
2023-07-10	109.00	109.00	105.00	107.25	95.778	530,915
2023-07-07	108.00	110.00	107.00	109.00	97.341	682,925
2023-07-06	111.00	111.00	106.50	107.25	95.778	383,430
2023-07-05	110.00	111.75	109.00	110.50	98.681	329,708
2023-07-04	110.00	114.00	109.75	110.00	98.234	513,306
2023-07-03	108.00	109.75	107.50	109.00	97.341	447,190
2023-06-30	105.75	107.00	105.00	106.50	95.109	460,939
2023-06-29	106.00	106.00	103.50	104.50	93.323	402,046
2023-06-28	105.25	107.50	103.25	104.00	92.876	252,378
2023-06-27	110.00	111.00	105.00	105.25	93.992	493,560
2023-06-26	111.50	113.00	107.50	108.75	97.118	742,058
2023-06-23	108.75	110.00	107.00	108.00	96.448	558,624
2023-06-22	114.00	114.50	108.00	108.25	96.671	507,708
2023-06-21	113.00	116.00	111.00	112.25	100.24	1,671,706
2023-06-16	107.75	112.00	105.00	110.75	98.904	435,734
2023-06-15	107.00	109.50	105.75	107.75	96.225	308,834
2023-06-14	110.00	110.00	106.00	106.00	94.662	314,138
2023-06-13	108.25	110.00	107.50	108.50	96.895	178,944
2023-06-12	108.00	109.50	106.75	108.00	95.790	153,602
2023-06-09	107.00	109.00	106.75	107.50	95.347	227,375
2023-06-08	108.75	111.00	106.00	107.00	94.904	407,391
2023-06-07	110.50	112.00	108.50	109.00	96.677	1,037,481
2023-06-06	107.00	110.50	106.25	110.00	97.564	1,684,693
2023-06-05	105.00	106.00	103.00	104.75	92.908	993,916
2023-06-02	108.00	108.00	104.00	104.25	92.464	526,824

← NewerPage 14 of 21 · 1,236 trading daysOlder →

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.