Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 25.300 | 25.400 | 24.900 | 25.050 | 21.437 | 681,487 |
| 2021-12-07 | 24.900 | 25.450 | 24.900 | 25.400 | 21.737 | 1,370,425 |
| 2021-12-06 | 24.900 | 25.100 | 24.750 | 24.900 | 21.309 | 765,168 |
| 2021-12-03 | 25.200 | 25.600 | 24.650 | 24.900 | 21.309 | 919,319 |
| 2021-12-02 | 24.950 | 25.250 | 24.450 | 25.000 | 21.395 | 1,114,504 |
| 2021-12-01 | 24.000 | 24.700 | 24.000 | 24.650 | 21.095 | 1,178,726 |
| 2021-11-30 | 23.650 | 23.700 | 23.100 | 23.650 | 20.239 | 599,838 |
| 2021-11-29 | 24.000 | 24.450 | 23.550 | 23.700 | 20.282 | 134,730 |
| 2021-11-26 | 24.450 | 24.450 | 23.500 | 23.750 | 20.325 | 528,487 |
| 2021-11-25 | 24.300 | 24.550 | 24.150 | 24.300 | 20.796 | 135,508 |
| 2021-11-24 | 24.300 | 24.650 | 24.000 | 24.550 | 21.010 | 551,388 |
| 2021-11-23 | 24.250 | 24.650 | 24.000 | 24.200 | 20.710 | 643,286 |
| 2021-11-19 | 25.100 | 25.350 | 24.400 | 24.650 | 21.095 | 368,611 |
| 2021-11-18 | 24.650 | 24.900 | 24.200 | 24.850 | 21.266 | 376,605 |
| 2021-11-17 | 24.550 | 25.000 | 24.100 | 24.450 | 20.924 | 312,155 |
| 2021-11-16 | 25.300 | 25.450 | 24.050 | 24.550 | 21.010 | 896,994 |
| 2021-11-15 | 25.400 | 25.900 | 25.050 | 25.050 | 21.437 | 795,995 |
| 2021-11-12 | 25.300 | 25.750 | 25.000 | 25.400 | 21.737 | 574,747 |
| 2021-11-11 | 25.550 | 25.900 | 25.250 | 25.500 | 21.823 | 361,865 |
| 2021-11-10 | 25.600 | 25.900 | 25.350 | 25.450 | 21.780 | 453,172 |
| 2021-11-09 | 25.300 | 26.000 | 25.250 | 25.500 | 21.823 | 948,753 |
| 2021-11-08 | 25.000 | 25.700 | 24.900 | 25.650 | 21.951 | 884,319 |
| 2021-11-05 | 25.000 | 25.700 | 24.800 | 24.900 | 21.309 | 507,531 |
| 2021-11-04 | 25.400 | 25.400 | 24.800 | 24.950 | 21.352 | 504,910 |
| 2021-11-03 | 24.700 | 25.300 | 24.500 | 25.250 | 21.609 | 756,405 |
| 2021-11-02 | 24.700 | 24.850 | 24.200 | 24.750 | 21.181 | 744,593 |
| 2021-11-01 | 24.550 | 24.700 | 24.000 | 24.650 | 21.095 | 1,473,229 |
| 2021-10-29 | 25.100 | 25.100 | 23.500 | 23.950 | 20.496 | 765,146 |
| 2021-10-28 | 25.100 | 25.250 | 24.600 | 24.950 | 21.352 | 863,992 |
| 2021-10-27 | 26.000 | 26.000 | 25.100 | 25.200 | 21.566 | 611,530 |
| 2021-10-26 | 26.000 | 26.500 | 25.900 | 25.900 | 22.165 | 1,056,064 |
| 2021-10-25 | 26.400 | 26.500 | 25.650 | 26.250 | 22.464 | 664,331 |
| 2021-10-22 | 26.400 | 26.400 | 25.500 | 25.950 | 22.208 | 710,393 |
| 2021-10-21 | 26.400 | 26.650 | 25.800 | 26.150 | 22.379 | 404,176 |
| 2021-10-20 | 26.200 | 26.900 | 26.000 | 26.400 | 22.593 | 1,695,975 |
| 2021-10-19 | 25.300 | 26.200 | 25.100 | 26.100 | 22.336 | 1,241,816 |
| 2021-10-18 | 24.800 | 25.600 | 24.300 | 25.250 | 21.609 | 1,480,923 |
| 2021-10-15 | 23.900 | 24.700 | 23.600 | 24.650 | 21.095 | 1,522,880 |
| 2021-10-14 | 23.500 | 23.900 | 23.250 | 23.750 | 20.325 | 708,871 |
← NewerPage 21 of 21 · 1,239 trading days
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.