Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 640.00 | 644.00 | 635.50 | 637.50 | 634.18 | 997,077 |
| 2026-07-22 | 635.00 | 650.00 | 635.00 | 640.00 | 636.67 | 1,290,793 |
| 2026-07-21 | 647.50 | 647.50 | 636.50 | 639.50 | 636.17 | 1,048,166 |
| 2026-07-20 | 646.00 | 648.00 | 639.00 | 640.00 | 636.67 | 1,023,378 |
| 2026-07-17 | 645.00 | 653.50 | 608.50 | 641.00 | 637.66 | 1,817,151 |
| 2026-07-16 | 655.50 | 658.00 | 643.00 | 643.00 | 639.65 | 1,150,024 |
| 2026-07-15 | 660.00 | 660.00 | 643.50 | 652.50 | 649.10 | 1,072,313 |
| 2026-07-14 | 659.00 | 660.00 | 651.00 | 653.00 | 649.60 | 1,745,265 |
| 2026-07-13 | 670.00 | 670.00 | 658.00 | 659.00 | 655.57 | 1,192,171 |
| 2026-07-10 | 654.00 | 674.00 | 653.00 | 671.00 | 667.51 | 658,283 |
| 2026-07-09 | 653.50 | 653.50 | 653.50 | 653.50 | 650.10 | 0 |
| 2026-07-08 | 654.00 | 656.00 | 651.50 | 653.50 | 650.10 | 1,638,936 |
| 2026-07-07 | 655.00 | 657.00 | 650.00 | 654.00 | 650.59 | 1,343,010 |
| 2026-07-06 | 654.00 | 656.00 | 650.00 | 655.00 | 651.59 | 1,650,791 |
| 2026-07-03 | 657.00 | 657.00 | 648.00 | 654.50 | 651.09 | 1,156,703 |
| 2026-07-02 | 645.00 | 655.50 | 645.00 | 651.50 | 648.11 | 1,096,255 |
| 2026-07-01 | 655.00 | 658.00 | 643.00 | 647.00 | 643.63 | 1,449,507 |
| 2026-06-30 | 656.00 | 656.00 | 651.00 | 655.00 | 648.36 | 1,243,212 |
| 2026-06-29 | 647.50 | 660.00 | 642.00 | 653.50 | 646.87 | 1,076,807 |
| 2026-06-26 | 644.00 | 650.00 | 637.50 | 647.50 | 640.93 | 846,307 |
| 2026-06-25 | 646.00 | 646.00 | 630.00 | 640.00 | 633.51 | 2,232,803 |
| 2026-06-24 | 657.00 | 657.00 | 635.00 | 637.00 | 630.54 | 2,177,291 |
| 2026-06-23 | 652.00 | 675.00 | 645.00 | 651.50 | 644.89 | 1,207,413 |
| 2026-06-22 | 636.00 | 653.00 | 636.00 | 648.00 | 641.43 | 1,940,075 |
| 2026-06-19 | 639.00 | 640.00 | 632.50 | 635.50 | 629.06 | 13,236,148 |
| 2026-06-18 | 625.00 | 640.50 | 625.00 | 637.00 | 630.54 | 2,367,655 |
| 2026-06-17 | 636.00 | 636.00 | 626.00 | 630.50 | 624.11 | 2,973,896 |
| 2026-06-16 | 632.00 | 638.00 | 627.00 | 631.50 | 625.10 | 1,204,476 |
| 2026-06-15 | 632.50 | 632.50 | 632.50 | 632.50 | 622.87 | 0 |
| 2026-06-12 | 640.00 | 640.00 | 632.00 | 632.50 | 622.87 | 1,592,967 |
| 2026-06-11 | 635.00 | 649.00 | 627.00 | 635.00 | 625.33 | 2,393,463 |
| 2026-06-10 | 635.00 | 635.00 | 621.00 | 626.50 | 616.96 | 1,964,574 |
| 2026-06-09 | 630.00 | 634.00 | 621.00 | 625.00 | 615.48 | 1,897,854 |
| 2026-06-08 | 631.00 | 646.00 | 624.00 | 625.50 | 615.98 | 1,772,421 |
| 2026-06-05 | 648.50 | 656.50 | 632.00 | 632.50 | 622.87 | 814,947 |
| 2026-06-04 | 656.00 | 663.50 | 647.50 | 649.50 | 639.61 | 969,829 |
| 2026-06-03 | 669.00 | 669.00 | 656.00 | 657.00 | 647.00 | 870,407 |
| 2026-06-02 | 684.00 | 684.00 | 660.00 | 661.50 | 651.43 | 890,025 |
| 2026-06-01 | 656.00 | 677.00 | 653.50 | 676.00 | 665.71 | 1,087,997 |
| 2026-05-29 | 660.50 | 660.50 | 652.00 | 656.00 | 646.01 | 1,871,843 |
| 2026-05-28 | 679.00 | 707.00 | 660.00 | 660.00 | 649.95 | 1,897,514 |
| 2026-05-27 | 690.00 | 690.00 | 674.00 | 679.00 | 668.66 | 1,429,999 |
| 2026-05-26 | 683.00 | 690.00 | 661.00 | 678.50 | 668.17 | 1,852,650 |
| 2026-05-25 | 676.50 | 676.50 | 676.50 | 676.50 | 666.20 | 0 |
| 2026-05-22 | 694.50 | 700.00 | 673.00 | 676.50 | 666.20 | 1,831,964 |
| 2026-05-21 | 688.00 | 694.00 | 681.00 | 686.50 | 676.05 | 1,697,222 |
| 2026-05-20 | 690.00 | 691.50 | 681.00 | 690.00 | 679.49 | 1,579,333 |
| 2026-05-19 | 708.00 | 708.00 | 680.00 | 684.50 | 674.08 | 1,684,112 |
| 2026-05-18 | 688.00 | 695.00 | 682.00 | 683.00 | 672.60 | 1,573,057 |
| 2026-05-15 | 695.00 | 712.00 | 683.50 | 685.50 | 675.06 | 736,303 |
| 2026-05-14 | 690.00 | 695.00 | 682.50 | 693.00 | 682.45 | 1,832,632 |
| 2026-05-13 | 671.00 | 684.50 | 671.00 | 682.50 | 672.11 | 1,495,254 |
| 2026-05-12 | 670.50 | 692.50 | 668.00 | 669.00 | 658.81 | 836,628 |
| 2026-05-11 | 695.00 | 704.00 | 660.00 | 671.50 | 661.28 | 2,073,689 |
| 2026-05-08 | 692.00 | 715.00 | 692.00 | 695.00 | 684.42 | 1,514,771 |
| 2026-05-07 | 659.00 | 694.50 | 656.00 | 689.00 | 678.51 | 2,457,252 |
| 2026-05-06 | 629.00 | 668.00 | 629.00 | 656.50 | 646.50 | 3,036,344 |
| 2026-05-05 | 634.50 | 634.50 | 620.00 | 629.00 | 619.42 | 2,552,762 |
| 2026-05-04 | 640.00 | 650.00 | 620.00 | 622.50 | 613.02 | 1,709,834 |
| 2026-05-01 | 634.50 | 634.50 | 634.50 | 634.50 | 624.84 | 0 |
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.