Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 441.00 | 442.25 | 434.00 | 436.25 | 427.28 | 3,073,734 |
| 2025-11-06 | 445.00 | 449.50 | 431.00 | 441.25 | 432.18 | 1,434,110 |
| 2025-11-05 | 448.00 | 453.00 | 442.00 | 443.50 | 434.39 | 3,936,334 |
| 2025-11-04 | 458.00 | 458.00 | 425.00 | 447.50 | 438.30 | 7,461,710 |
| 2025-11-03 | 446.00 | 468.00 | 446.00 | 458.00 | 448.59 | 4,809,294 |
| 2025-10-31 | 403.00 | 451.00 | 399.75 | 444.25 | 435.12 | 10,305,035 |
| 2025-10-30 | 398.50 | 406.00 | 398.00 | 403.25 | 394.96 | 4,703,408 |
| 2025-10-29 | 388.00 | 408.75 | 383.00 | 403.50 | 395.21 | 5,969,278 |
| 2025-10-28 | 363.00 | 389.25 | 346.00 | 387.25 | 379.29 | 5,457,324 |
| 2025-10-27 | 339.00 | 365.00 | 339.00 | 364.00 | 356.52 | 5,732,896 |
| 2025-10-24 | 322.00 | 322.00 | 316.00 | 319.50 | 312.43 | 3,586,345 |
| 2025-10-23 | 320.00 | 324.00 | 308.50 | 319.75 | 312.67 | 5,275,354 |
| 2025-10-22 | 323.00 | 323.00 | 314.00 | 316.25 | 309.25 | 2,349,080 |
| 2025-10-21 | 318.50 | 323.25 | 314.00 | 317.00 | 309.99 | 2,986,971 |
| 2025-10-20 | 318.00 | 320.00 | 311.00 | 318.00 | 310.96 | 2,039,438 |
| 2025-10-17 | 317.00 | 318.50 | 311.50 | 315.50 | 308.52 | 1,722,797 |
| 2025-10-16 | 310.00 | 316.00 | 310.00 | 315.00 | 308.03 | 1,606,113 |
| 2025-10-15 | 308.00 | 330.00 | 307.00 | 309.25 | 302.41 | 4,623,492 |
| 2025-10-14 | 324.00 | 340.00 | 306.25 | 313.50 | 306.56 | 6,140,039 |
| 2025-10-13 | 316.75 | 327.00 | 312.00 | 325.25 | 318.05 | 1,767,703 |
| 2025-10-10 | 299.50 | 299.50 | 299.50 | 299.50 | 292.87 | 0 |
| 2025-10-09 | 290.00 | 303.00 | 290.00 | 299.50 | 292.87 | 4,142,499 |
| 2025-10-08 | 288.00 | 290.00 | 284.25 | 289.75 | 283.34 | 3,155,379 |
| 2025-10-07 | 287.75 | 290.75 | 278.50 | 285.75 | 279.43 | 4,062,737 |
| 2025-10-06 | 300.00 | 300.00 | 284.25 | 288.25 | 281.87 | 6,647,820 |
| 2025-10-03 | 303.50 | 304.00 | 292.00 | 294.75 | 288.23 | 3,360,431 |
| 2025-10-02 | 299.50 | 304.75 | 294.00 | 300.25 | 293.61 | 2,104,722 |
| 2025-10-01 | 307.75 | 307.75 | 298.00 | 299.50 | 292.87 | 1,597,953 |
| 2025-09-30 | 310.00 | 310.00 | 297.25 | 301.50 | 294.83 | 2,347,969 |
| 2025-09-29 | 309.50 | 310.75 | 305.00 | 307.25 | 300.45 | 1,497,323 |
| 2025-09-26 | 305.00 | 310.00 | 299.00 | 309.50 | 302.65 | 2,437,583 |
| 2025-09-25 | 302.00 | 306.00 | 296.00 | 300.75 | 294.09 | 1,517,071 |
| 2025-09-24 | 300.00 | 312.00 | 300.00 | 304.00 | 297.27 | 2,986,518 |
| 2025-09-23 | 279.00 | 304.00 | 279.00 | 295.75 | 288.79 | 5,809,480 |
| 2025-09-22 | 253.00 | 280.00 | 253.00 | 277.75 | 271.22 | 6,017,844 |
| 2025-09-19 | 250.00 | 250.00 | 240.00 | 244.50 | 238.75 | 2,196,853 |
| 2025-09-18 | 265.00 | 266.50 | 231.00 | 243.25 | 237.53 | 4,773,140 |
| 2025-09-17 | 261.75 | 271.00 | 261.75 | 264.75 | 258.52 | 2,915,046 |
| 2025-09-16 | 262.00 | 272.00 | 260.00 | 261.75 | 255.59 | 4,874,106 |
| 2025-09-15 | 273.00 | 278.00 | 260.00 | 260.25 | 254.13 | 1,984,527 |
| 2025-09-12 | 286.25 | 290.00 | 270.00 | 274.25 | 267.80 | 2,625,824 |
| 2025-09-11 | 295.00 | 297.00 | 282.00 | 285.75 | 279.03 | 2,267,640 |
| 2025-09-10 | 286.00 | 298.50 | 285.75 | 288.25 | 281.47 | 2,148,398 |
| 2025-09-09 | 295.00 | 305.00 | 282.00 | 285.50 | 278.78 | 3,239,470 |
| 2025-09-08 | 299.00 | 299.00 | 270.00 | 288.50 | 281.71 | 2,750,126 |
| 2025-09-05 | 298.00 | 315.50 | 298.00 | 311.50 | 304.17 | 1,755,555 |
| 2025-09-04 | 315.00 | 321.50 | 309.00 | 309.50 | 302.22 | 2,331,244 |
| 2025-09-03 | 323.50 | 328.00 | 313.00 | 313.00 | 305.64 | 1,833,791 |
| 2025-09-02 | 319.00 | 325.50 | 317.00 | 322.00 | 314.43 | 1,772,216 |
| 2025-09-01 | 329.00 | 335.00 | 322.00 | 322.50 | 314.91 | 1,674,522 |
| 2025-08-29 | 335.00 | 337.00 | 324.00 | 329.00 | 321.26 | 1,623,351 |
| 2025-08-28 | 320.00 | 336.00 | 320.00 | 329.50 | 321.75 | 1,698,152 |
| 2025-08-27 | 318.50 | 325.00 | 318.50 | 320.50 | 312.96 | 1,303,599 |
| 2025-08-26 | 318.00 | 324.00 | 316.50 | 322.00 | 314.43 | 1,126,201 |
| 2025-08-25 | 342.00 | 346.50 | 315.00 | 317.00 | 309.54 | 3,437,498 |
| 2025-08-22 | 350.00 | 352.00 | 342.00 | 343.50 | 334.94 | 1,878,637 |
| 2025-08-21 | 347.00 | 375.00 | 342.00 | 348.50 | 339.81 | 1,662,910 |
| 2025-08-20 | 352.00 | 358.00 | 330.00 | 347.00 | 338.35 | 1,575,969 |
| 2025-08-19 | 355.00 | 357.00 | 343.00 | 350.50 | 341.76 | 1,812,317 |
| 2025-08-18 | 348.00 | 355.00 | 342.00 | 348.50 | 339.81 | 1,496,660 |
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.