Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,840.00 | 1,903.00 | 1,830.00 | 1,860.00 | 1,860.00 | 181,339 |
| 2026-10-15 | 1,805.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,840.00 | 316,018 |
| 2026-10-14 | 1,835.00 | 1,897.00 | 1,788.00 | 1,793.00 | 1,793.00 | 181,024 |
| 2026-10-13 | 1,850.00 | 1,910.00 | 1,845.00 | 1,851.00 | 1,851.00 | 99,448 |
| 2026-10-09 | 1,910.00 | 1,910.00 | 1,832.00 | 1,837.00 | 1,837.00 | 36,266 |
| 2026-10-08 | 1,870.00 | 1,920.00 | 1,835.00 | 1,873.00 | 1,873.00 | 176,406 |
| 2026-10-07 | 1,966.00 | 1,966.00 | 1,865.00 | 1,873.00 | 1,873.00 | 34,319 |
| 2026-10-06 | 1,910.00 | 1,970.00 | 1,910.00 | 1,952.00 | 1,952.00 | 93,623 |
| 2026-10-05 | 1,830.00 | 1,924.00 | 1,830.00 | 1,907.00 | 1,907.00 | 96,212 |
| 2026-10-02 | 1,836.00 | 1,858.00 | 1,806.00 | 1,829.00 | 1,829.00 | 302,525 |
| 2026-10-01 | 1,860.00 | 1,888.00 | 1,800.00 | 1,841.00 | 1,841.00 | 387,090 |
| 2026-09-30 | 1,855.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | 736,827 |
| 2026-09-29 | 1,900.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,880.00 | 225,608 |
| 2026-09-28 | 2,040.00 | 2,084.00 | 1,910.00 | 1,929.00 | 1,929.00 | 417,562 |
| 2026-09-25 | 2,010.00 | 2,060.00 | 2,010.00 | 2,055.00 | 2,055.00 | 152,147 |
| 2026-09-24 | 2,040.00 | 2,055.00 | 2,012.00 | 2,050.00 | 2,050.00 | 159,232 |
| 2026-09-23 | 1,980.00 | 2,047.00 | 1,953.00 | 2,040.00 | 2,040.00 | 249,535 |
| 2026-09-22 | 2,000.00 | 2,050.00 | 1,981.00 | 1,999.00 | 1,999.00 | 705,773 |
| 2026-09-21 | 2,027.00 | 2,054.00 | 1,998.00 | 2,020.00 | 2,020.00 | 687,578 |
| 2026-09-18 | 2,000.00 | 2,052.00 | 2,000.00 | 2,033.00 | 2,033.00 | 435,677 |
| 2026-09-17 | 1,948.00 | 2,051.00 | 1,915.00 | 2,034.00 | 2,034.00 | 716,873 |
| 2026-09-16 | 1,878.00 | 1,947.00 | 1,878.00 | 1,914.00 | 1,914.00 | 387,230 |
| 2026-09-15 | 1,920.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | 635,760 |
| 2026-09-14 | 1,935.00 | 1,940.00 | 1,913.00 | 1,929.00 | 1,929.00 | 146,717 |
| 2026-09-11 | 2,014.00 | 2,015.00 | 1,941.00 | 1,946.00 | 1,946.00 | 105,381 |
| 2026-09-10 | 1,875.00 | 2,034.00 | 1,875.00 | 2,011.00 | 2,011.00 | 947,104 |
| 2026-09-09 | 1,903.00 | 1,938.00 | 1,883.00 | 1,892.00 | 1,892.00 | 183,363 |
| 2026-09-08 | 1,899.00 | 1,974.00 | 1,896.00 | 1,918.00 | 1,918.00 | 245,475 |
| 2026-09-07 | 1,950.00 | 1,950.00 | 1,870.00 | 1,881.00 | 1,881.00 | 37,828 |
| 2026-09-04 | 1,950.00 | 1,950.00 | 1,805.00 | 1,905.00 | 1,905.00 | 180,671 |
| 2026-09-03 | 1,940.00 | 1,960.00 | 1,862.00 | 1,876.00 | 1,876.00 | 143,915 |
| 2026-09-02 | 1,870.00 | 1,950.00 | 1,845.00 | 1,933.00 | 1,933.00 | 386,626 |
| 2026-09-01 | 1,839.00 | 1,872.00 | 1,820.00 | 1,854.00 | 1,854.00 | 226,982 |
| 2026-08-31 | 1,769.00 | 1,850.00 | 1,762.00 | 1,841.00 | 1,841.00 | 454,398 |
| 2026-08-28 | 1,790.00 | 1,800.00 | 1,760.00 | 1,768.00 | 1,768.00 | 120,138 |
| 2026-08-27 | 1,796.00 | 1,820.00 | 1,772.00 | 1,791.00 | 1,791.00 | 337,526 |
| 2026-08-26 | 1,800.00 | 1,830.00 | 1,763.00 | 1,791.00 | 1,791.00 | 331,319 |
| 2026-08-25 | 1,795.00 | 1,804.00 | 1,756.00 | 1,800.00 | 1,800.00 | 169,321 |
| 2026-08-24 | 1,765.00 | 1,815.00 | 1,760.00 | 1,791.00 | 1,791.00 | 340,406 |
| 2026-08-21 | 1,737.00 | 1,779.00 | 1,732.00 | 1,769.00 | 1,769.00 | 269,173 |
| 2026-08-20 | 1,716.00 | 1,749.00 | 1,694.00 | 1,734.00 | 1,734.00 | 196,338 |
| 2026-08-19 | 1,620.00 | 1,723.00 | 1,620.00 | 1,714.00 | 1,714.00 | 243,457 |
| 2026-08-18 | 1,667.00 | 1,667.00 | 1,615.00 | 1,629.00 | 1,629.00 | 162,219 |
| 2026-08-17 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0 |
| 2026-08-14 | 1,676.00 | 1,698.00 | 1,645.00 | 1,666.00 | 1,666.00 | 203,173 |
| 2026-08-13 | 1,700.00 | 1,733.00 | 1,659.00 | 1,676.00 | 1,676.00 | 203,091 |
| 2026-08-12 | 1,675.00 | 1,715.00 | 1,660.00 | 1,694.00 | 1,694.00 | 169,843 |
| 2026-08-11 | 1,705.00 | 1,728.00 | 1,657.00 | 1,667.00 | 1,667.00 | 147,280 |
| 2026-08-10 | 1,720.00 | 1,737.00 | 1,681.00 | 1,704.00 | 1,704.00 | 306,368 |
| 2026-08-07 | 1,700.00 | 1,730.00 | 1,667.00 | 1,718.00 | 1,718.00 | 319,689 |
| 2026-08-06 | 1,740.00 | 1,759.00 | 1,693.00 | 1,698.00 | 1,698.00 | 61,726 |
| 2026-08-05 | 1,730.00 | 1,755.00 | 1,710.00 | 1,740.00 | 1,740.00 | 104,885 |
| 2026-08-04 | 1,767.00 | 1,813.00 | 1,715.00 | 1,727.00 | 1,727.00 | 254,759 |
| 2026-08-03 | 1,766.00 | 1,780.00 | 1,726.00 | 1,770.00 | 1,770.00 | 85,630 |
| 2026-07-31 | 1,829.00 | 1,849.00 | 1,757.00 | 1,766.00 | 1,766.00 | 263,057 |
| 2026-07-30 | 1,797.00 | 1,829.00 | 1,793.00 | 1,806.00 | 1,806.00 | 281,758 |
| 2026-07-29 | 1,850.00 | 1,852.00 | 1,775.00 | 1,804.00 | 1,804.00 | 140,695 |
| 2026-07-28 | 1,845.00 | 1,853.00 | 1,789.00 | 1,818.00 | 1,818.00 | 172,164 |
| 2026-07-27 | 1,770.00 | 1,845.00 | 1,752.00 | 1,844.00 | 1,844.00 | 278,767 |
| 2026-07-24 | 1,783.00 | 1,800.00 | 1,752.00 | 1,776.00 | 1,776.00 | 83,486 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 5.2866 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.