Banco de Valores SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	36.000	36.250	36.000	36.000	30.808	476,411
2022-03-08	35.600	36.400	35.600	36.050	30.851	656,972
2022-03-07	35.400	35.750	35.200	35.600	30.466	3,177,131
2022-03-04	36.050	36.100	35.500	35.550	30.423	860,052
2022-03-03	36.900	36.900	35.500	36.050	30.851	489,224
2022-03-02	36.150	36.600	36.150	36.250	31.022	302,642
2022-02-25	36.950	36.950	36.000	36.600	31.322	3,224,651
2022-02-24	36.900	36.900	35.500	36.500	31.236	3,435,946
2022-02-23	37.000	37.450	36.500	37.200	31.835	1,127,320
2022-02-22	35.900	36.900	35.600	36.850	31.536	1,253,263
2022-02-21	35.800	35.900	35.200	35.750	30.594	348,412
2022-02-18	35.600	35.750	33.600	35.100	30.038	2,812,094
2022-02-17	36.000	36.200	35.400	35.700	30.552	2,265,473
2022-02-16	35.400	36.300	35.300	35.750	30.594	948,382
2022-02-15	33.600	35.300	33.600	35.200	30.124	2,404,292
2022-02-14	31.700	33.800	31.600	33.400	28.583	2,249,321
2022-02-11	30.450	31.650	29.800	31.450	26.915	700,849
2022-02-10	29.950	30.250	29.500	30.000	25.674	2,818,531
2022-02-09	30.000	30.400	29.700	29.700	25.417	841,150
2022-02-08	29.900	30.300	29.900	30.000	25.674	10,159,539
2022-02-07	29.400	30.000	29.300	30.000	25.674	8,691,274
2022-02-04	29.300	29.700	29.000	29.500	25.246	1,267,463
2022-02-03	29.600	29.850	28.900	29.350	25.117	1,092,571
2022-02-02	28.950	30.400	28.800	29.600	25.331	2,159,327
2022-02-01	28.000	28.900	27.700	28.850	24.689	10,163,777
2022-01-31	26.850	28.000	26.850	27.950	23.919	1,314,561
2022-01-28	26.500	27.200	26.250	27.000	23.106	1,052,244
2022-01-27	26.200	26.550	25.850	25.950	22.208	121,840
2022-01-26	25.250	26.100	24.600	26.050	22.293	473,634
2022-01-25	24.800	25.450	24.500	25.400	21.737	329,397
2022-01-24	25.200	25.200	24.400	24.750	21.181	270,478
2022-01-21	25.500	25.800	25.000	25.150	21.523	219,529
2022-01-20	25.850	26.200	25.700	25.800	22.079	86,605
2022-01-19	26.450	26.450	25.600	25.850	22.122	187,486
2022-01-18	26.500	26.500	25.950	25.950	22.208	484,265
2022-01-17	25.650	26.800	25.650	26.400	22.593	308,017
2022-01-14	26.200	26.350	25.850	26.200	22.422	525,613
2022-01-13	26.500	26.800	26.150	26.400	22.593	144,035
2022-01-12	26.500	26.500	26.100	26.450	22.636	172,942
2022-01-11	26.400	26.600	26.000	26.400	22.593	557,165
2022-01-10	26.500	27.000	26.000	26.350	22.550	578,099
2022-01-07	25.900	25.900	25.900	25.900	22.165	0
2022-01-06	25.900	25.900	25.900	25.900	22.165	0
2022-01-05	25.900	25.900	25.900	25.900	22.165	0
2022-01-04	25.900	25.900	25.900	25.900	22.165	0
2022-01-03	25.900	25.900	25.900	25.900	22.165	0
2021-12-30	25.900	25.900	25.900	25.900	22.165	0
2021-12-29	25.900	25.900	25.900	25.900	22.165	0
2021-12-28	25.900	25.900	25.900	25.900	22.165	0
2021-12-27	25.900	25.900	25.900	25.900	22.165	0
2021-12-23	25.500	25.900	25.200	25.900	22.165	504,907
2021-12-22	25.000	25.500	25.000	25.500	21.823	547,109
2021-12-21	25.000	25.450	25.000	25.350	21.694	800,625
2021-12-20	24.900	25.000	24.400	25.000	21.395	491,315
2021-12-17	24.750	24.800	24.400	24.750	21.181	870,848
2021-12-16	24.750	25.000	24.250	24.550	21.010	553,171
2021-12-15	24.850	24.850	24.200	24.500	20.967	906,194
2021-12-14	24.350	24.700	24.000	24.650	21.095	480,712
2021-12-13	24.850	24.850	23.950	24.350	20.838	1,486,685
2021-12-10	25.100	25.100	24.650	24.850	21.266	300,904

← NewerPage 20 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.