Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 623.50 | 625.00 | 609.00 | 617.00 | 606.04 | 4,933,273 |
| 2026-01-28 | 622.00 | 627.00 | 618.00 | 621.50 | 610.46 | 4,186,229 |
| 2026-01-27 | 617.00 | 629.00 | 615.00 | 622.50 | 611.44 | 3,543,991 |
| 2026-01-26 | 610.00 | 620.00 | 610.00 | 617.50 | 606.53 | 2,507,852 |
| 2026-01-23 | 607.50 | 616.00 | 600.00 | 612.00 | 600.65 | 3,354,267 |
| 2026-01-22 | 603.00 | 607.00 | 600.00 | 606.50 | 595.25 | 4,737,317 |
| 2026-01-21 | 600.00 | 603.50 | 599.00 | 601.50 | 590.35 | 2,354,845 |
| 2026-01-20 | 604.00 | 606.00 | 599.50 | 600.00 | 588.87 | 3,346,323 |
| 2026-01-19 | 603.00 | 609.00 | 601.00 | 604.00 | 592.80 | 2,795,019 |
| 2026-01-16 | 600.00 | 610.00 | 600.00 | 602.50 | 591.33 | 5,103,330 |
| 2026-01-15 | 574.00 | 620.00 | 570.00 | 598.00 | 586.91 | 6,091,721 |
| 2026-01-14 | 580.00 | 580.00 | 569.00 | 573.00 | 562.37 | 2,449,213 |
| 2026-01-13 | 559.00 | 572.50 | 559.00 | 572.50 | 561.88 | 3,308,553 |
| 2026-01-12 | 550.00 | 563.00 | 550.00 | 562.50 | 552.07 | 5,761,804 |
| 2026-01-09 | 556.00 | 556.00 | 551.00 | 554.00 | 543.73 | 5,588,473 |
| 2026-01-08 | 555.00 | 555.00 | 534.00 | 550.00 | 539.80 | 6,894,071 |
| 2026-01-07 | 554.50 | 558.00 | 542.00 | 554.00 | 543.73 | 5,755,773 |
| 2026-01-06 | 550.00 | 555.00 | 550.00 | 554.50 | 544.22 | 6,567,065 |
| 2026-01-05 | 554.00 | 555.00 | 547.50 | 549.00 | 538.82 | 3,569,877 |
| 2026-01-02 | 554.50 | 557.00 | 546.00 | 551.00 | 540.78 | 5,000,332 |
| 2026-01-01 | 550.50 | 550.50 | 550.50 | 550.50 | 540.29 | 0 |
| 2025-12-31 | 550.50 | 550.50 | 550.50 | 550.50 | 540.29 | 0 |
| 2025-12-30 | 552.50 | 559.00 | 530.00 | 550.50 | 540.29 | 9,680,483 |
| 2025-12-29 | 550.00 | 558.00 | 550.00 | 552.00 | 541.76 | 7,849,238 |
| 2025-12-26 | 555.00 | 555.00 | 544.00 | 550.50 | 540.29 | 3,948,736 |
| 2025-12-25 | 544.00 | 544.00 | 544.00 | 544.00 | 533.91 | 0 |
| 2025-12-24 | 541.00 | 547.00 | 541.00 | 544.00 | 533.91 | 826,838 |
| 2025-12-23 | 535.00 | 541.00 | 533.00 | 539.50 | 529.50 | 12,814,162 |
| 2025-12-22 | 520.00 | 536.00 | 520.00 | 534.50 | 524.12 | 4,768,812 |
| 2025-12-19 | 513.00 | 522.00 | 511.00 | 521.00 | 510.89 | 6,320,507 |
| 2025-12-18 | 506.00 | 514.00 | 505.50 | 512.00 | 502.06 | 8,850,373 |
| 2025-12-17 | 506.00 | 515.00 | 503.00 | 504.00 | 494.22 | 7,344,654 |
| 2025-12-16 | 512.00 | 519.00 | 507.00 | 510.00 | 500.10 | 7,160,829 |
| 2025-12-15 | 491.75 | 511.00 | 488.00 | 510.00 | 500.10 | 5,794,906 |
| 2025-12-12 | 496.75 | 503.00 | 491.00 | 491.50 | 481.96 | 5,389,001 |
| 2025-12-11 | 506.00 | 506.00 | 486.50 | 498.25 | 488.58 | 1,856,568 |
| 2025-12-10 | 497.00 | 499.00 | 490.00 | 496.50 | 486.86 | 2,747,393 |
| 2025-12-09 | 511.00 | 511.00 | 491.00 | 497.00 | 487.35 | 10,204,772 |
| 2025-12-08 | 506.95 | 506.95 | 506.95 | 506.95 | 497.11 | 0 |
| 2025-12-05 | 516.00 | 516.00 | 503.00 | 511.00 | 501.08 | 6,075,058 |
| 2025-12-04 | 521.00 | 524.00 | 507.00 | 510.50 | 500.59 | 8,364,924 |
| 2025-12-03 | 535.00 | 537.00 | 519.50 | 521.00 | 510.89 | 1,775,185 |
| 2025-12-02 | 531.50 | 537.00 | 529.00 | 530.00 | 519.71 | 4,033,084 |
| 2025-12-01 | 532.00 | 535.00 | 527.00 | 530.50 | 520.20 | 845,611 |
| 2025-11-28 | 520.00 | 535.00 | 518.00 | 531.50 | 521.18 | 3,453,923 |
| 2025-11-27 | 478.00 | 530.00 | 478.00 | 518.00 | 507.94 | 2,991,112 |
| 2025-11-26 | 480.00 | 483.75 | 469.00 | 482.75 | 473.38 | 4,665,998 |
| 2025-11-25 | 461.75 | 479.75 | 461.75 | 479.50 | 470.19 | 5,730,894 |
| 2025-11-24 | 459.75 | 459.75 | 459.75 | 459.75 | 450.83 | 0 |
| 2025-11-21 | 464.00 | 464.00 | 455.00 | 459.75 | 450.83 | 864,611 |
| 2025-11-20 | 450.00 | 460.75 | 450.00 | 460.25 | 451.32 | 5,498,705 |
| 2025-11-19 | 451.00 | 455.00 | 450.00 | 452.25 | 442.96 | 3,101,037 |
| 2025-11-18 | 455.00 | 459.75 | 446.00 | 453.25 | 443.93 | 6,653,240 |
| 2025-11-17 | 453.00 | 455.00 | 446.00 | 453.75 | 444.42 | 5,729,840 |
| 2025-11-14 | 450.00 | 452.75 | 438.50 | 452.25 | 442.96 | 4,185,690 |
| 2025-11-13 | 454.50 | 466.00 | 442.50 | 449.50 | 440.26 | 3,648,734 |
| 2025-11-12 | 445.00 | 453.00 | 445.00 | 451.75 | 442.47 | 4,940,754 |
| 2025-11-11 | 438.00 | 445.00 | 438.00 | 444.50 | 435.36 | 3,161,630 |
| 2025-11-10 | 435.00 | 440.00 | 435.00 | 438.25 | 429.24 | 5,256,238 |
| 2025-11-07 | 441.00 | 442.25 | 434.00 | 436.25 | 427.28 | 3,073,734 |
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.