Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 59.100 | 62.000 | 58.900 | 61.600 | 54.150 | 513,296 |
| 2022-11-30 | 58.800 | 59.100 | 58.000 | 59.000 | 51.864 | 151,822 |
| 2022-11-29 | 58.800 | 59.000 | 57.800 | 58.800 | 51.689 | 624,957 |
| 2022-11-28 | 58.500 | 58.800 | 57.700 | 58.000 | 50.985 | 401,185 |
| 2022-11-25 | 58.200 | 58.800 | 58.000 | 58.600 | 51.513 | 185,642 |
| 2022-11-24 | 58.700 | 58.800 | 58.000 | 58.200 | 51.161 | 489,093 |
| 2022-11-23 | 58.500 | 59.300 | 58.100 | 58.500 | 51.425 | 315,353 |
| 2022-11-22 | 59.100 | 59.700 | 58.300 | 58.800 | 51.689 | 304,098 |
| 2022-11-18 | 59.600 | 59.600 | 58.600 | 59.100 | 51.952 | 909,318 |
| 2022-11-17 | 59.100 | 59.100 | 58.200 | 58.800 | 51.689 | 404,107 |
| 2022-11-16 | 59.200 | 59.800 | 57.800 | 58.700 | 51.601 | 357,500 |
| 2022-11-15 | 58.600 | 59.500 | 58.000 | 58.400 | 51.337 | 351,366 |
| 2022-11-14 | 56.500 | 58.500 | 56.500 | 58.200 | 51.161 | 588,477 |
| 2022-11-11 | 54.600 | 57.200 | 54.500 | 56.900 | 50.018 | 566,559 |
| 2022-11-10 | 52.700 | 54.400 | 52.000 | 54.400 | 47.821 | 627,387 |
| 2022-11-09 | 54.100 | 54.100 | 53.000 | 53.200 | 46.766 | 413,478 |
| 2022-11-08 | 53.900 | 54.200 | 53.400 | 54.000 | 47.469 | 462,602 |
| 2022-11-07 | 53.800 | 54.700 | 53.500 | 53.900 | 47.381 | 476,290 |
| 2022-11-04 | 53.900 | 54.300 | 53.300 | 54.000 | 47.469 | 476,673 |
| 2022-11-03 | 54.000 | 54.000 | 53.000 | 53.400 | 46.942 | 422,688 |
| 2022-11-02 | 54.000 | 54.700 | 53.100 | 53.500 | 46.938 | 327,410 |
| 2022-11-01 | 53.700 | 54.300 | 53.100 | 53.600 | 47.026 | 553,339 |
| 2022-10-31 | 53.800 | 54.300 | 52.900 | 53.200 | 46.675 | 266,651 |
| 2022-10-28 | 55.000 | 55.900 | 53.000 | 53.400 | 46.851 | 822,578 |
| 2022-10-27 | 57.700 | 59.000 | 55.000 | 55.000 | 48.254 | 1,248,582 |
| 2022-10-26 | 59.100 | 59.500 | 57.000 | 57.100 | 50.097 | 738,973 |
| 2022-10-25 | 59.800 | 59.800 | 58.400 | 58.500 | 51.325 | 420,584 |
| 2022-10-24 | 58.800 | 61.000 | 58.300 | 59.200 | 51.939 | 182,286 |
| 2022-10-21 | 58.600 | 59.600 | 58.600 | 58.800 | 51.588 | 216,315 |
| 2022-10-20 | 60.100 | 60.100 | 59.000 | 59.000 | 51.764 | 95,575 |
| 2022-10-19 | 60.400 | 61.000 | 59.500 | 59.500 | 52.202 | 286,511 |
| 2022-10-18 | 61.500 | 61.500 | 60.400 | 60.400 | 52.992 | 227,206 |
| 2022-10-17 | 61.300 | 61.900 | 60.400 | 61.200 | 53.694 | 296,760 |
| 2022-10-14 | 62.200 | 62.200 | 61.000 | 61.300 | 53.782 | 146,786 |
| 2022-10-13 | 62.000 | 62.000 | 60.700 | 61.600 | 54.045 | 179,594 |
| 2022-10-12 | 60.700 | 62.100 | 60.700 | 61.500 | 53.957 | 384,073 |
| 2022-10-11 | 62.100 | 62.200 | 60.300 | 60.700 | 53.255 | 369,495 |
| 2022-10-06 | 61.600 | 62.000 | 61.000 | 61.500 | 53.957 | 271,724 |
| 2022-10-05 | 62.000 | 62.700 | 61.000 | 61.100 | 53.606 | 417,682 |
| 2022-10-04 | 62.000 | 63.000 | 61.900 | 62.000 | 54.396 | 362,598 |
| 2022-10-03 | 62.100 | 62.700 | 61.700 | 62.300 | 54.568 | 215,721 |
| 2022-09-30 | 62.400 | 62.400 | 61.400 | 61.500 | 53.867 | 103,788 |
| 2022-09-29 | 62.500 | 62.500 | 61.300 | 61.800 | 54.130 | 199,729 |
| 2022-09-28 | 62.000 | 62.300 | 61.500 | 61.900 | 54.218 | 215,587 |
| 2022-09-27 | 62.500 | 63.500 | 61.800 | 61.900 | 54.218 | 234,246 |
| 2022-09-26 | 65.500 | 65.500 | 62.500 | 62.900 | 55.093 | 489,785 |
| 2022-09-23 | 63.900 | 65.000 | 63.400 | 64.600 | 56.583 | 172,052 |
| 2022-09-22 | 63.600 | 64.300 | 63.600 | 64.100 | 56.145 | 197,234 |
| 2022-09-21 | 65.300 | 65.500 | 63.600 | 64.300 | 56.320 | 579,024 |
| 2022-09-20 | 65.100 | 66.000 | 63.500 | 64.800 | 56.758 | 666,797 |
| 2022-09-19 | 64.900 | 66.900 | 64.600 | 65.100 | 57.020 | 871,084 |
| 2022-09-16 | 66.500 | 66.900 | 64.900 | 65.200 | 57.108 | 755,273 |
| 2022-09-15 | 66.200 | 67.000 | 65.800 | 66.300 | 58.072 | 1,640,287 |
| 2022-09-14 | 67.300 | 67.300 | 66.200 | 66.300 | 58.072 | 256,964 |
| 2022-09-13 | 66.900 | 66.900 | 66.000 | 66.300 | 58.072 | 282,630 |
| 2022-09-12 | 66.700 | 67.000 | 65.600 | 66.200 | 57.984 | 201,943 |
| 2022-09-09 | 65.000 | 65.800 | 64.700 | 65.700 | 57.546 | 198,788 |
| 2022-09-08 | 64.300 | 65.200 | 63.700 | 64.900 | 56.845 | 908,740 |
| 2022-09-07 | 64.000 | 64.900 | 63.400 | 64.300 | 56.320 | 967,135 |
| 2022-09-06 | 64.000 | 64.000 | 63.400 | 63.800 | 55.882 | 108,699 |
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.