Banco de Valores SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	104.50	107.00	103.50	106.00	94.017	337,888
2023-05-31	105.00	105.00	102.50	103.50	91.799	295,723
2023-05-30	104.00	104.00	102.00	103.25	91.577	453,436
2023-05-29	102.00	104.00	101.50	103.25	91.577	493,663
2023-05-24	100.50	103.00	99.500	100.50	89.138	479,802
2023-05-23	99.600	101.75	98.500	101.75	89.594	459,601
2023-05-22	99.000	99.700	96.000	99.500	87.613	633,325
2023-05-19	94.000	97.900	93.000	97.800	86.116	1,283,296
2023-05-18	93.500	93.700	92.000	93.300	82.153	407,200
2023-05-17	91.800	93.700	91.800	93.400	82.241	513,401
2023-05-16	93.500	93.500	91.500	91.800	80.833	819,949
2023-05-15	93.500	93.500	87.000	92.200	81.185	487,136
2023-05-12	91.000	94.000	89.900	90.700	79.864	657,676
2023-05-11	86.300	90.000	85.300	89.700	78.983	1,378,375
2023-05-10	86.000	87.000	85.200	86.100	75.814	751,763
2023-05-09	86.000	87.000	82.500	86.100	75.814	434,838
2023-05-08	85.500	86.100	84.000	85.900	75.637	417,285
2023-05-05	82.000	86.900	81.200	84.500	74.405	922,815
2023-05-04	82.600	83.500	81.500	82.100	72.291	389,793
2023-05-03	84.000	85.900	82.600	82.800	72.908	206,997
2023-05-02	86.300	87.500	83.500	84.700	74.581	370,586
2023-04-28	85.500	86.900	84.900	85.800	75.549	369,904
2023-04-27	87.000	87.400	85.400	85.600	75.373	493,652
2023-04-26	87.000	89.000	85.900	86.200	75.902	202,455
2023-04-25	85.000	88.000	85.000	87.200	76.782	808,335
2023-04-24	85.300	87.000	85.000	85.700	75.461	704,028
2023-04-21	84.600	85.600	83.900	85.300	75.109	350,704
2023-04-20	83.100	84.000	81.500	83.900	73.876	447,185
2023-04-19	87.600	87.600	81.000	81.500	71.763	621,282
2023-04-18	85.000	88.000	84.000	86.900	76.518	813,618
2023-04-17	80.000	84.500	79.000	83.900	73.876	1,295,491
2023-04-14	79.800	80.000	78.600	79.400	69.914	475,853
2023-04-13	79.000	80.000	78.800	78.900	69.474	540,246
2023-04-12	78.800	80.000	78.200	78.900	69.474	678,519
2023-04-11	80.000	80.000	78.600	78.800	69.386	295,332
2023-04-10	79.800	80.700	78.500	79.200	69.738	267,824
2023-04-05	79.200	79.800	78.500	79.800	70.266	211,975
2023-04-04	81.000	81.600	79.300	79.800	70.266	351,438
2023-04-03	79.000	80.500	79.000	79.800	70.266	313,657
2023-03-31	81.000	82.000	77.500	79.000	69.562	844,061
2023-03-30	77.000	80.000	77.000	79.800	70.266	658,530
2023-03-29	73.900	76.800	72.900	76.400	67.272	652,218
2023-03-28	73.000	74.200	71.800	72.800	64.103	534,763
2023-03-27	71.800	73.200	71.300	72.500	63.838	426,369
2023-03-23	74.000	76.000	71.000	71.800	63.222	220,733
2023-03-22	77.500	77.600	74.100	74.600	65.687	330,099
2023-03-21	77.000	77.500	75.100	76.900	67.713	441,034
2023-03-20	76.500	76.500	74.100	75.100	66.128	199,995
2023-03-17	76.000	76.900	74.000	75.000	66.040	376,572
2023-03-16	71.000	74.800	70.100	74.500	65.599	490,217
2023-03-15	74.600	74.600	70.000	70.400	61.989	304,679
2023-03-14	76.300	79.000	74.400	75.500	66.480	232,152
2023-03-13	78.600	79.400	76.000	77.100	67.889	269,949
2023-03-10	79.500	81.400	76.000	76.900	67.713	383,795
2023-03-09	79.900	79.900	78.500	79.000	69.562	295,766
2023-03-08	81.400	81.700	78.500	79.200	69.738	246,102
2023-03-07	83.200	83.400	80.300	80.300	70.706	412,841
2023-03-06	82.400	83.300	81.500	82.200	72.379	348,215
2023-03-03	81.500	83.500	81.000	81.700	71.939	333,105
2023-03-02	80.500	82.100	80.500	81.200	71.499	92,521

← NewerPage 15 of 21 · 1,235 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.