Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 82.300 | 83.500 | 81.300 | 82.500 | 72.644 | 132,697 |
| 2023-02-28 | 83.400 | 85.000 | 81.500 | 82.000 | 72.203 | 484,118 |
| 2023-02-27 | 84.000 | 85.700 | 82.000 | 83.000 | 73.084 | 292,333 |
| 2023-02-24 | 85.000 | 86.000 | 83.400 | 83.700 | 73.700 | 201,361 |
| 2023-02-23 | 84.300 | 85.900 | 84.300 | 84.800 | 74.669 | 531,330 |
| 2023-02-22 | 85.400 | 87.900 | 84.600 | 85.600 | 75.373 | 486,433 |
| 2023-02-17 | 88.100 | 88.900 | 85.500 | 85.600 | 75.373 | 115,903 |
| 2023-02-16 | 88.300 | 88.400 | 86.900 | 88.400 | 77.839 | 178,971 |
| 2023-02-15 | 88.000 | 88.300 | 86.700 | 87.000 | 76.606 | 97,968 |
| 2023-02-14 | 88.000 | 89.700 | 87.200 | 88.100 | 77.575 | 139,646 |
| 2023-02-13 | 87.000 | 87.000 | 85.200 | 87.000 | 76.606 | 67,683 |
| 2023-02-10 | 85.500 | 86.500 | 84.300 | 84.900 | 74.757 | 88,080 |
| 2023-02-09 | 83.800 | 85.500 | 83.000 | 84.200 | 74.141 | 164,670 |
| 2023-02-08 | 82.900 | 83.800 | 82.900 | 83.600 | 73.612 | 280,808 |
| 2023-02-07 | 83.500 | 85.000 | 82.000 | 83.000 | 73.084 | 317,083 |
| 2023-02-06 | 83.000 | 83.200 | 81.700 | 81.700 | 71.939 | 201,144 |
| 2023-02-03 | 84.000 | 84.800 | 82.000 | 82.500 | 72.644 | 121,289 |
| 2023-02-02 | 85.000 | 86.300 | 84.300 | 84.500 | 74.405 | 88,577 |
| 2023-02-01 | 87.800 | 87.800 | 83.000 | 84.900 | 74.757 | 913,849 |
| 2023-01-31 | 87.600 | 88.000 | 86.800 | 87.400 | 76.958 | 363,490 |
| 2023-01-30 | 87.100 | 88.500 | 87.000 | 87.500 | 77.046 | 111,392 |
| 2023-01-27 | 88.800 | 89.300 | 87.600 | 87.600 | 77.134 | 262,241 |
| 2023-01-26 | 88.000 | 89.900 | 87.000 | 88.600 | 78.015 | 368,422 |
| 2023-01-25 | 89.300 | 90.800 | 86.700 | 87.400 | 76.958 | 437,542 |
| 2023-01-24 | 90.900 | 91.800 | 88.200 | 89.400 | 78.719 | 594,137 |
| 2023-01-23 | 89.000 | 92.900 | 88.500 | 90.500 | 79.688 | 721,729 |
| 2023-01-20 | 84.400 | 89.000 | 84.400 | 88.100 | 77.575 | 449,040 |
| 2023-01-19 | 87.100 | 87.500 | 81.600 | 85.000 | 74.845 | 1,065,704 |
| 2023-01-18 | 92.100 | 96.000 | 85.500 | 87.000 | 76.606 | 1,780,639 |
| 2023-01-17 | 87.000 | 91.000 | 87.000 | 90.800 | 79.952 | 823,817 |
| 2023-01-16 | 78.500 | 86.200 | 78.200 | 86.000 | 75.725 | 949,356 |
| 2023-01-13 | 73.600 | 79.500 | 72.100 | 78.500 | 69.122 | 873,451 |
| 2023-01-12 | 71.500 | 73.000 | 70.700 | 73.000 | 64.279 | 763,449 |
| 2023-01-11 | 70.000 | 71.000 | 69.300 | 70.500 | 62.077 | 1,009,028 |
| 2023-01-10 | 70.700 | 71.500 | 68.900 | 69.400 | 61.109 | 953,716 |
| 2023-01-09 | 69.100 | 70.900 | 69.100 | 70.000 | 61.637 | 882,351 |
| 2023-01-06 | 69.400 | 69.500 | 68.000 | 69.300 | 61.021 | 813,123 |
| 2023-01-05 | 66.500 | 68.300 | 66.500 | 67.900 | 59.788 | 669,641 |
| 2023-01-04 | 67.000 | 67.000 | 66.100 | 66.600 | 58.643 | 299,029 |
| 2023-01-03 | 68.800 | 68.800 | 65.200 | 65.500 | 57.675 | 1,892,340 |
| 2023-01-02 | 68.000 | 69.000 | 67.400 | 68.100 | 59.964 | 694,341 |
| 2022-12-30 | 67.800 | 68.000 | 67.200 | 67.700 | 59.612 | 203,361 |
| 2022-12-29 | 67.300 | 68.800 | 67.000 | 67.800 | 59.700 | 412,519 |
| 2022-12-28 | 63.900 | 66.900 | 63.900 | 66.300 | 58.379 | 799,888 |
| 2022-12-27 | 62.700 | 63.700 | 62.500 | 63.400 | 55.826 | 1,115,991 |
| 2022-12-26 | 63.800 | 63.800 | 62.300 | 62.700 | 55.209 | 560,867 |
| 2022-12-23 | 63.000 | 63.000 | 62.000 | 62.800 | 55.297 | 1,320,415 |
| 2022-12-22 | 61.700 | 62.800 | 61.700 | 62.000 | 54.593 | 357,310 |
| 2022-12-21 | 59.200 | 62.000 | 59.200 | 61.800 | 54.417 | 1,579,921 |
| 2022-12-20 | 59.800 | 61.500 | 59.100 | 59.700 | 52.568 | 57,936 |
| 2022-12-19 | 59.400 | 59.700 | 58.900 | 59.500 | 52.391 | 151,050 |
| 2022-12-16 | 59.500 | 59.500 | 58.900 | 59.200 | 52.127 | 71,945 |
| 2022-12-15 | 59.500 | 59.800 | 58.500 | 59.300 | 52.215 | 113,676 |
| 2022-12-14 | 59.700 | 60.000 | 58.800 | 58.800 | 51.775 | 429,708 |
| 2022-12-13 | 59.600 | 60.200 | 59.200 | 59.700 | 52.568 | 57,343 |
| 2022-12-12 | 59.500 | 60.000 | 58.900 | 59.400 | 52.303 | 393,042 |
| 2022-12-07 | 60.500 | 60.500 | 59.200 | 60.300 | 53.096 | 536,129 |
| 2022-12-06 | 60.700 | 61.500 | 59.200 | 59.800 | 52.656 | 270,015 |
| 2022-12-05 | 62.100 | 62.100 | 58.400 | 60.000 | 52.832 | 2,468,091 |
| 2022-12-02 | 61.500 | 62.100 | 60.300 | 62.100 | 54.589 | 237,552 |
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.