Banco de Valores SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	37.200	37.550	37.100	37.300	32.467	214,333
2022-06-07	36.800	37.300	36.800	37.200	32.380	300,091
2022-06-06	36.800	37.300	36.750	37.000	31.664	959,394
2022-06-03	36.400	37.000	36.400	36.900	31.579	183,383
2022-06-02	36.500	36.700	36.400	36.500	31.236	153,038
2022-06-01	36.200	36.550	36.000	36.450	31.193	608,845
2022-05-31	36.800	36.800	36.100	36.200	30.979	196,418
2022-05-30	36.700	36.800	36.250	36.450	31.193	33,139
2022-05-27	36.500	36.600	36.000	36.200	30.979	1,310,325
2022-05-26	36.150	36.450	36.000	36.300	31.065	282,481
2022-05-24	36.200	36.350	36.100	36.150	30.937	288,879
2022-05-23	36.200	36.350	36.200	36.350	31.108	208,392
2022-05-20	36.400	36.550	36.200	36.350	31.108	341,471
2022-05-19	36.550	36.950	36.000	36.400	31.151	174,533
2022-05-17	36.600	36.850	36.550	36.550	31.279	9,948,287
2022-05-16	36.850	36.850	36.300	36.500	31.236	270,345
2022-05-13	36.450	36.850	36.100	36.700	31.407	149,316
2022-05-12	36.950	36.950	36.000	36.400	31.151	9,739,232
2022-05-11	35.800	36.250	35.800	36.250	31.022	184,307
2022-05-10	36.700	36.700	35.700	36.100	30.894	379,077
2022-05-09	36.500	36.500	35.800	36.000	30.808	1,192,937
2022-05-06	36.000	36.400	36.000	36.350	31.108	1,182,447
2022-05-05	36.500	36.500	35.900	36.200	30.979	670,047
2022-05-04	36.200	36.450	35.800	36.450	31.193	352,893
2022-05-03	36.200	36.200	35.800	36.200	30.979	527,000
2022-05-02	35.800	36.100	35.150	36.000	30.808	816,040
2022-04-29	36.000	36.100	35.900	35.900	30.723	352,473
2022-04-28	36.000	36.300	35.800	36.000	30.808	504,095
2022-04-27	36.000	36.000	35.600	35.900	30.723	353,062
2022-04-26	35.600	36.150	35.600	35.800	30.637	578,688
2022-04-25	35.500	36.150	35.500	35.700	30.552	613,155
2022-04-22	35.600	36.100	35.600	35.850	30.680	234,725
2022-04-21	36.000	36.000	35.600	35.600	30.466	550,604
2022-04-20	35.700	36.200	35.700	35.700	30.552	688,611
2022-04-19	36.000	36.200	35.700	35.950	30.766	942,027
2022-04-18	36.500	36.600	35.600	35.950	30.766	351,033
2022-04-13	35.800	36.400	35.600	35.750	30.594	539,648
2022-04-12	36.400	36.400	35.600	35.700	30.552	106,936
2022-04-11	35.500	36.250	35.500	35.700	30.552	779,534
2022-04-08	35.850	36.000	35.700	35.700	30.552	206,529
2022-04-07	35.700	36.000	35.600	35.800	30.637	267,995
2022-04-06	35.800	35.900	35.500	35.700	30.552	335,654
2022-04-05	35.800	36.400	35.800	35.950	30.766	251,734
2022-04-04	35.850	36.500	35.850	36.000	30.808	690,364
2022-04-01	36.000	36.250	35.800	35.900	30.723	251,772
2022-03-31	36.300	36.300	35.800	35.900	30.723	216,276
2022-03-30	36.300	36.400	35.750	35.900	30.723	593,870
2022-03-29	36.000	36.400	35.600	35.750	30.594	609,133
2022-03-28	35.700	36.400	35.700	35.850	30.680	151,909
2022-03-25	36.000	36.550	35.600	35.900	30.723	245,949
2022-03-23	35.900	36.450	35.750	35.850	30.680	206,823
2022-03-22	36.150	36.700	35.800	35.950	30.766	742,672
2022-03-21	36.300	36.950	36.100	36.150	30.937	457,431
2022-03-18	36.500	37.000	36.050	36.250	31.022	577,686
2022-03-17	37.200	37.500	36.700	36.800	31.493	260,181
2022-03-16	36.500	37.000	36.500	36.950	31.621	743,017
2022-03-15	36.200	36.650	36.200	36.450	31.193	375,672
2022-03-14	36.700	37.800	36.350	36.450	31.193	796,440
2022-03-11	36.500	37.250	36.500	37.000	31.664	3,114,932
2022-03-10	36.650	36.650	36.100	36.500	31.236	2,992,210

← NewerPage 19 of 21 · 1,239 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.