Banco de Valores SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 382.00 | 390.00 | 378.00 | 379.50 | 369.50 | 3,523,904 |
| 2025-02-11 | 385.00 | 387.00 | 381.00 | 382.00 | 371.93 | 3,135,316 |
| 2025-02-10 | 385.00 | 388.00 | 383.00 | 384.50 | 374.37 | 1,318,166 |
| 2025-02-07 | 394.50 | 394.50 | 383.50 | 385.00 | 374.85 | 1,596,088 |
| 2025-02-06 | 396.00 | 397.50 | 391.00 | 393.00 | 382.64 | 2,482,464 |
| 2025-02-05 | 404.00 | 404.00 | 395.00 | 395.00 | 384.59 | 1,171,289 |
| 2025-02-04 | 413.50 | 416.00 | 403.00 | 404.00 | 393.35 | 1,646,133 |
| 2025-02-03 | 424.50 | 424.50 | 411.00 | 412.00 | 401.14 | 1,975,198 |
| 2025-01-31 | 437.00 | 441.00 | 425.00 | 428.50 | 417.21 | 2,356,469 |
| 2025-01-30 | 445.00 | 445.00 | 435.00 | 436.00 | 424.51 | 1,181,554 |
| 2025-01-29 | 440.00 | 444.00 | 436.00 | 439.50 | 427.92 | 886,751 |
| 2025-01-28 | 441.00 | 447.00 | 437.00 | 439.50 | 427.92 | 1,038,989 |
| 2025-01-27 | 449.50 | 450.00 | 438.50 | 440.00 | 428.40 | 1,773,080 |
| 2025-01-24 | 465.00 | 465.00 | 440.00 | 451.00 | 439.11 | 2,389,685 |
| 2025-01-23 | 461.00 | 465.00 | 457.00 | 458.00 | 445.93 | 660,948 |
| 2025-01-22 | 459.00 | 469.00 | 456.00 | 459.50 | 447.39 | 1,698,853 |
| 2025-01-21 | 452.00 | 458.00 | 452.00 | 458.00 | 445.93 | 973,976 |
| 2025-01-20 | 451.00 | 460.00 | 446.00 | 455.50 | 443.50 | 722,074 |
| 2025-01-17 | 456.00 | 470.00 | 449.00 | 449.00 | 437.17 | 2,032,229 |
| 2025-01-16 | 461.00 | 467.00 | 456.00 | 458.50 | 446.42 | 1,831,322 |
| 2025-01-15 | 460.00 | 461.00 | 455.00 | 459.50 | 447.39 | 1,659,457 |
| 2025-01-14 | 449.50 | 455.00 | 449.00 | 452.00 | 440.09 | 2,595,126 |
| 2025-01-13 | 449.00 | 456.00 | 447.00 | 448.00 | 436.19 | 1,592,609 |
| 2025-01-10 | 455.00 | 457.00 | 448.00 | 451.00 | 439.11 | 1,840,033 |
| 2025-01-09 | 450.00 | 455.00 | 448.50 | 450.00 | 438.14 | 1,606,709 |
| 2025-01-08 | 451.00 | 462.00 | 449.00 | 450.00 | 438.14 | 1,586,617 |
| 2025-01-07 | 452.00 | 457.50 | 451.50 | 453.00 | 441.06 | 1,564,202 |
| 2025-01-06 | 452.00 | 456.00 | 450.00 | 451.50 | 439.60 | 1,887,110 |
| 2025-01-03 | 452.00 | 459.00 | 448.00 | 450.50 | 438.63 | 1,228,664 |
| 2025-01-02 | 446.00 | 462.00 | 446.00 | 451.50 | 439.60 | 2,368,107 |
| 2024-12-30 | 458.00 | 462.00 | 442.00 | 446.00 | 434.25 | 529,719 |
| 2024-12-27 | 441.00 | 455.00 | 437.00 | 453.50 | 441.55 | 1,417,418 |
| 2024-12-26 | 429.50 | 445.00 | 427.50 | 441.00 | 429.38 | 1,276,622 |
| 2024-12-24 | 430.00 | 430.00 | 420.00 | 429.50 | 418.18 | 613,932 |
| 2024-12-23 | 420.00 | 437.00 | 420.00 | 421.50 | 410.39 | 1,377,518 |
| 2024-12-20 | 422.00 | 427.00 | 414.00 | 422.00 | 410.88 | 1,274,359 |
| 2024-12-19 | 425.00 | 429.00 | 415.00 | 420.00 | 408.93 | 2,083,485 |
| 2024-12-18 | 432.00 | 434.00 | 420.00 | 421.50 | 410.39 | 2,224,279 |
| 2024-12-17 | 397.00 | 425.00 | 395.00 | 419.00 | 407.96 | 4,061,232 |
| 2024-12-16 | 383.00 | 401.00 | 383.00 | 394.00 | 383.62 | 3,968,269 |
| 2024-12-13 | 385.00 | 385.00 | 376.00 | 382.00 | 371.93 | 3,126,367 |
| 2024-12-12 | 385.00 | 385.00 | 377.00 | 379.00 | 369.01 | 1,034,355 |
| 2024-12-11 | 372.00 | 380.00 | 369.00 | 375.00 | 365.12 | 2,060,166 |
| 2024-12-10 | 376.50 | 379.00 | 371.00 | 371.00 | 361.22 | 1,054,271 |
| 2024-12-09 | 381.00 | 384.00 | 375.00 | 376.50 | 366.58 | 2,185,715 |
| 2024-12-06 | 386.00 | 386.00 | 377.50 | 381.00 | 370.96 | 1,679,803 |
| 2024-12-05 | 384.00 | 387.00 | 377.00 | 380.00 | 369.99 | 1,315,374 |
| 2024-12-04 | 383.00 | 390.00 | 380.00 | 381.00 | 370.96 | 2,747,487 |
| 2024-12-03 | 394.00 | 394.00 | 382.00 | 384.00 | 373.88 | 1,672,766 |
| 2024-12-02 | 386.00 | 390.00 | 385.00 | 388.00 | 377.77 | 1,736,560 |
| 2024-11-29 | 391.00 | 391.00 | 385.00 | 386.00 | 375.83 | 865,115 |
| 2024-11-28 | 385.00 | 390.00 | 385.00 | 387.50 | 377.29 | 734,421 |
| 2024-11-27 | 386.00 | 388.50 | 383.50 | 385.00 | 374.85 | 940,221 |
| 2024-11-26 | 389.00 | 393.00 | 385.00 | 386.00 | 375.83 | 1,707,983 |
| 2024-11-25 | 389.00 | 395.00 | 387.00 | 389.00 | 378.75 | 1,170,502 |
| 2024-11-22 | 389.00 | 393.00 | 385.00 | 387.50 | 377.29 | 1,136,151 |
| 2024-11-21 | 392.00 | 402.00 | 389.00 | 390.00 | 379.72 | 1,036,879 |
| 2024-11-20 | 394.50 | 396.00 | 385.00 | 391.00 | 380.70 | 1,640,782 |
| 2024-11-19 | 392.00 | 408.00 | 392.00 | 394.50 | 384.10 | 1,127,046 |
| 2024-11-15 | 377.00 | 397.00 | 360.00 | 388.50 | 378.26 | 2,158,886 |
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.