Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 357.00 | 358.00 | 344.00 | 345.50 | 336.89 | 1,047,738 |
| 2025-08-13 | 363.00 | 372.50 | 355.00 | 358.00 | 349.08 | 1,696,185 |
| 2025-08-12 | 370.50 | 377.00 | 362.00 | 365.00 | 355.90 | 2,926,546 |
| 2025-08-11 | 372.00 | 378.00 | 372.00 | 375.00 | 365.65 | 1,657,413 |
| 2025-08-08 | 378.00 | 385.00 | 370.00 | 372.50 | 363.21 | 2,696,862 |
| 2025-08-07 | 369.50 | 381.00 | 367.00 | 378.00 | 368.58 | 6,123,503 |
| 2025-08-06 | 366.00 | 370.50 | 363.00 | 370.00 | 360.78 | 2,006,829 |
| 2025-08-05 | 364.50 | 368.00 | 364.00 | 366.00 | 356.88 | 1,648,651 |
| 2025-08-04 | 360.50 | 364.50 | 359.00 | 364.50 | 355.41 | 1,780,243 |
| 2025-08-01 | 363.00 | 365.00 | 347.00 | 360.50 | 351.51 | 1,472,804 |
| 2025-07-31 | 363.00 | 370.00 | 361.00 | 364.50 | 355.41 | 1,875,781 |
| 2025-07-30 | 361.00 | 369.50 | 355.50 | 362.00 | 352.98 | 1,926,784 |
| 2025-07-29 | 353.00 | 361.50 | 350.50 | 360.50 | 351.51 | 2,554,955 |
| 2025-07-28 | 354.00 | 360.00 | 349.00 | 353.00 | 344.20 | 2,880,193 |
| 2025-07-25 | 337.00 | 354.00 | 331.00 | 352.50 | 343.71 | 2,822,860 |
| 2025-07-24 | 329.00 | 334.00 | 325.00 | 331.50 | 322.76 | 937,758 |
| 2025-07-23 | 331.00 | 334.50 | 326.00 | 331.50 | 322.76 | 2,125,888 |
| 2025-07-22 | 334.00 | 336.50 | 327.00 | 329.50 | 320.82 | 1,299,016 |
| 2025-07-21 | 341.00 | 341.00 | 333.00 | 334.00 | 325.20 | 1,403,989 |
| 2025-07-18 | 335.00 | 340.50 | 333.00 | 337.50 | 328.61 | 1,738,057 |
| 2025-07-17 | 334.50 | 339.00 | 333.00 | 334.50 | 325.68 | 1,148,434 |
| 2025-07-16 | 335.00 | 337.00 | 332.00 | 334.50 | 325.68 | 1,382,324 |
| 2025-07-15 | 336.00 | 339.50 | 331.00 | 334.50 | 325.68 | 1,132,062 |
| 2025-07-14 | 334.00 | 339.50 | 332.00 | 335.00 | 326.17 | 1,137,133 |
| 2025-07-11 | 334.00 | 337.00 | 331.00 | 334.00 | 325.20 | 1,783,329 |
| 2025-07-10 | 340.00 | 343.00 | 323.00 | 336.50 | 327.63 | 1,318,844 |
| 2025-07-08 | 335.00 | 341.50 | 332.00 | 339.00 | 330.07 | 2,089,413 |
| 2025-07-07 | 345.00 | 345.50 | 322.00 | 335.50 | 326.66 | 1,599,218 |
| 2025-07-04 | 344.50 | 348.50 | 344.00 | 345.00 | 335.91 | 1,283,871 |
| 2025-07-03 | 338.50 | 347.50 | 338.00 | 344.00 | 334.93 | 1,550,396 |
| 2025-07-02 | 330.00 | 344.50 | 326.00 | 340.50 | 331.53 | 2,591,175 |
| 2025-07-01 | 313.00 | 329.50 | 304.00 | 326.50 | 317.90 | 1,757,505 |
| 2025-06-30 | 316.00 | 319.00 | 298.00 | 310.50 | 302.32 | 2,412,579 |
| 2025-06-27 | 319.00 | 322.00 | 314.00 | 316.00 | 307.67 | 1,028,986 |
| 2025-06-26 | 321.50 | 323.50 | 316.00 | 318.50 | 310.11 | 3,326,651 |
| 2025-06-25 | 325.00 | 325.00 | 315.00 | 321.50 | 313.03 | 1,080,726 |
| 2025-06-24 | 325.50 | 329.00 | 321.00 | 324.00 | 315.46 | 1,930,922 |
| 2025-06-23 | 331.50 | 335.50 | 313.00 | 314.50 | 306.21 | 2,617,436 |
| 2025-06-19 | 336.00 | 340.00 | 330.00 | 335.00 | 326.17 | 1,219,881 |
| 2025-06-18 | 344.00 | 353.00 | 332.00 | 334.00 | 325.20 | 1,977,896 |
| 2025-06-17 | 355.00 | 363.00 | 344.00 | 345.50 | 336.39 | 2,675,731 |
| 2025-06-13 | 367.50 | 368.00 | 356.00 | 358.50 | 349.05 | 1,928,213 |
| 2025-06-12 | 363.00 | 368.00 | 362.50 | 367.00 | 357.33 | 1,143,965 |
| 2025-06-11 | 369.00 | 370.00 | 360.00 | 364.00 | 354.41 | 1,828,920 |
| 2025-06-10 | 365.50 | 375.00 | 365.50 | 369.50 | 359.76 | 2,586,975 |
| 2025-06-09 | 363.50 | 368.00 | 362.00 | 364.50 | 354.89 | 1,463,069 |
| 2025-06-06 | 365.00 | 369.00 | 362.00 | 364.00 | 354.41 | 1,765,423 |
| 2025-06-05 | 362.00 | 370.00 | 362.00 | 363.50 | 353.92 | 2,400,277 |
| 2025-06-04 | 360.50 | 372.00 | 357.00 | 359.50 | 350.03 | 5,759,648 |
| 2025-06-03 | 341.00 | 360.00 | 341.00 | 359.00 | 349.54 | 2,071,138 |
| 2025-06-02 | 361.50 | 374.00 | 333.00 | 338.00 | 329.09 | 2,197,433 |
| 2025-05-30 | 370.00 | 381.00 | 355.50 | 361.50 | 351.97 | 3,133,513 |
| 2025-05-29 | 356.00 | 370.00 | 354.00 | 368.50 | 358.79 | 3,857,631 |
| 2025-05-28 | 346.50 | 358.00 | 336.50 | 354.00 | 344.67 | 2,598,171 |
| 2025-05-27 | 348.00 | 360.00 | 343.00 | 346.50 | 337.37 | 3,205,732 |
| 2025-05-26 | 342.00 | 354.00 | 337.00 | 340.00 | 331.04 | 3,250,193 |
| 2025-05-23 | 312.00 | 344.00 | 311.00 | 342.00 | 332.99 | 3,466,674 |
| 2025-05-22 | 310.00 | 317.50 | 309.50 | 315.50 | 307.19 | 1,779,468 |
| 2025-05-21 | 318.50 | 320.00 | 311.00 | 312.00 | 303.78 | 2,042,542 |
| 2025-05-20 | 318.00 | 318.00 | 315.50 | 317.00 | 308.65 | 1,792,879 |
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.