Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 325.00 | 325.00 | 309.00 | 317.50 | 309.13 | 2,340,739 |
| 2025-05-16 | 320.00 | 321.00 | 311.50 | 314.50 | 306.21 | 1,200,914 |
| 2025-05-15 | 325.50 | 330.00 | 305.00 | 317.00 | 308.65 | 2,978,713 |
| 2025-05-14 | 316.50 | 328.00 | 311.00 | 326.50 | 317.90 | 3,847,371 |
| 2025-05-13 | 290.00 | 320.00 | 284.50 | 311.00 | 302.80 | 2,271,584 |
| 2025-05-12 | 276.50 | 290.00 | 276.50 | 285.00 | 277.49 | 4,074,851 |
| 2025-05-09 | 274.00 | 278.00 | 272.00 | 274.00 | 266.78 | 1,738,138 |
| 2025-05-08 | 270.00 | 278.00 | 270.00 | 274.00 | 266.78 | 1,449,729 |
| 2025-05-07 | 286.00 | 287.00 | 270.00 | 273.50 | 266.29 | 2,052,095 |
| 2025-05-06 | 275.00 | 287.00 | 272.00 | 283.00 | 275.54 | 2,246,490 |
| 2025-05-05 | 265.00 | 275.00 | 263.00 | 269.50 | 262.40 | 1,477,060 |
| 2025-04-30 | 273.00 | 277.00 | 267.00 | 267.50 | 260.45 | 2,022,204 |
| 2025-04-29 | 269.50 | 279.00 | 265.00 | 276.00 | 268.73 | 5,034,419 |
| 2025-04-28 | 275.50 | 283.00 | 263.00 | 269.00 | 261.91 | 2,960,986 |
| 2025-04-25 | 289.50 | 290.00 | 274.00 | 275.00 | 267.75 | 3,158,332 |
| 2025-04-24 | 288.50 | 304.00 | 283.00 | 286.50 | 278.95 | 4,210,783 |
| 2025-04-23 | 273.50 | 289.00 | 273.50 | 287.50 | 279.92 | 2,171,928 |
| 2025-04-22 | 263.00 | 277.00 | 263.00 | 271.00 | 263.86 | 2,369,447 |
| 2025-04-21 | 275.00 | 278.50 | 265.00 | 265.50 | 258.50 | 2,676,426 |
| 2025-04-16 | 288.00 | 289.00 | 274.00 | 274.00 | 266.78 | 1,955,347 |
| 2025-04-15 | 283.00 | 290.00 | 274.50 | 283.50 | 276.03 | 2,195,644 |
| 2025-04-14 | 286.00 | 294.00 | 274.00 | 279.00 | 271.65 | 2,777,447 |
| 2025-04-11 | 271.50 | 275.00 | 266.00 | 266.50 | 259.48 | 4,468,276 |
| 2025-04-10 | 270.00 | 272.00 | 262.00 | 267.00 | 259.96 | 1,853,377 |
| 2025-04-09 | 266.00 | 277.50 | 247.00 | 274.00 | 266.78 | 5,318,805 |
| 2025-04-08 | 281.00 | 288.00 | 251.00 | 266.00 | 258.99 | 2,148,532 |
| 2025-04-07 | 288.00 | 299.00 | 275.00 | 278.50 | 271.16 | 1,852,161 |
| 2025-04-04 | 306.50 | 306.50 | 292.00 | 292.50 | 284.79 | 1,225,646 |
| 2025-04-03 | 307.00 | 307.50 | 291.00 | 306.50 | 298.42 | 970,416 |
| 2025-04-01 | 310.00 | 316.00 | 307.00 | 307.50 | 299.40 | 1,522,804 |
| 2025-03-31 | 319.50 | 322.50 | 305.00 | 310.00 | 301.83 | 2,435,609 |
| 2025-03-28 | 333.00 | 333.00 | 318.00 | 319.50 | 311.08 | 1,780,587 |
| 2025-03-27 | 334.00 | 338.00 | 324.00 | 326.00 | 317.41 | 2,232,136 |
| 2025-03-26 | 341.00 | 348.00 | 331.50 | 333.50 | 324.71 | 1,699,887 |
| 2025-03-25 | 343.00 | 349.00 | 338.00 | 342.50 | 333.47 | 2,249,465 |
| 2025-03-21 | 346.00 | 347.50 | 340.00 | 343.00 | 333.96 | 1,986,790 |
| 2025-03-20 | 350.50 | 350.50 | 345.00 | 345.50 | 336.39 | 1,063,877 |
| 2025-03-19 | 347.50 | 355.00 | 347.50 | 349.00 | 339.80 | 1,485,781 |
| 2025-03-18 | 350.00 | 353.00 | 346.00 | 348.50 | 339.32 | 1,393,169 |
| 2025-03-17 | 356.00 | 364.00 | 352.00 | 353.50 | 344.18 | 1,465,064 |
| 2025-03-14 | 350.00 | 358.00 | 350.00 | 355.50 | 346.13 | 1,002,571 |
| 2025-03-13 | 360.00 | 360.00 | 350.00 | 352.50 | 343.21 | 1,268,095 |
| 2025-03-12 | 365.00 | 365.00 | 355.00 | 359.50 | 350.03 | 1,439,085 |
| 2025-03-11 | 355.00 | 367.00 | 353.00 | 355.50 | 346.13 | 654,838 |
| 2025-03-10 | 365.00 | 365.00 | 350.00 | 351.50 | 342.24 | 1,572,814 |
| 2025-03-07 | 375.50 | 376.00 | 365.00 | 365.00 | 355.38 | 1,188,257 |
| 2025-03-06 | 381.00 | 381.00 | 367.00 | 370.50 | 360.74 | 1,031,578 |
| 2025-03-05 | 353.00 | 370.00 | 348.00 | 367.00 | 357.33 | 1,244,770 |
| 2025-02-28 | 355.00 | 358.00 | 349.00 | 351.50 | 342.24 | 872,852 |
| 2025-02-27 | 367.50 | 371.50 | 346.50 | 348.50 | 339.32 | 1,745,266 |
| 2025-02-26 | 374.50 | 385.50 | 366.00 | 367.50 | 357.81 | 982,772 |
| 2025-02-25 | 392.00 | 392.00 | 370.00 | 375.00 | 365.12 | 4,107,713 |
| 2025-02-24 | 390.00 | 390.00 | 383.50 | 384.50 | 374.37 | 1,036,433 |
| 2025-02-21 | 389.50 | 393.50 | 388.00 | 388.50 | 378.26 | 1,535,354 |
| 2025-02-20 | 389.00 | 393.00 | 386.50 | 389.50 | 379.23 | 1,729,457 |
| 2025-02-19 | 390.00 | 390.00 | 384.00 | 389.00 | 378.75 | 1,300,627 |
| 2025-02-18 | 376.00 | 389.00 | 376.00 | 388.00 | 377.77 | 2,786,328 |
| 2025-02-17 | 381.00 | 383.00 | 373.00 | 378.00 | 368.04 | 2,178,986 |
| 2025-02-14 | 381.00 | 385.00 | 381.00 | 383.00 | 372.91 | 2,603,178 |
| 2025-02-13 | 381.50 | 386.00 | 377.50 | 383.00 | 372.91 | 1,825,725 |
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.