Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 288,773 |
| 2024-08-20 | 1,035.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,025.00 | 694,937 |
| 2024-08-19 | 1,030.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,040.00 | 505,146 |
| 2024-08-16 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 412,195 |
| 2024-08-15 | 1,010.00 | 1,055.00 | 1,005.00 | 1,040.00 | 1,040.00 | 577,379 |
| 2024-08-14 | 1,005.00 | 1,015.00 | 945.00 | 994.00 | 994.00 | 469,947 |
| 2024-08-13 | 1,000.00 | 1,025.00 | 980.00 | 1,005.00 | 1,005.00 | 534,328 |
| 2024-08-12 | 1,020.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | 268,043 |
| 2024-08-09 | 992.00 | 1,045.00 | 977.00 | 1,030.00 | 1,030.00 | 735,797 |
| 2024-08-08 | 956.00 | 994.00 | 956.00 | 992.00 | 992.00 | 314,317 |
| 2024-08-07 | 971.00 | 999.00 | 946.00 | 950.00 | 950.00 | 222,853 |
| 2024-08-06 | 960.00 | 973.00 | 950.00 | 967.00 | 967.00 | 235,272 |
| 2024-08-05 | 958.00 | 963.00 | 910.00 | 949.00 | 949.00 | 250,592 |
| 2024-08-02 | 988.00 | 988.00 | 957.00 | 967.00 | 967.00 | 176,689 |
| 2024-08-01 | 994.00 | 1,015.00 | 981.00 | 989.00 | 989.00 | 154,619 |
| 2024-07-31 | 944.00 | 1,015.00 | 940.00 | 1,005.00 | 1,005.00 | 95,593 |
| 2024-07-30 | 987.00 | 987.00 | 936.00 | 940.00 | 940.00 | 170,142 |
| 2024-07-29 | 1,030.00 | 1,030.00 | 975.00 | 984.00 | 984.00 | 206,709 |
| 2024-07-26 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 264,035 |
| 2024-07-25 | 1,045.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,015.00 | 227,487 |
| 2024-07-24 | 1,075.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | 360,152 |
| 2024-07-23 | 1,055.00 | 1,080.00 | 1,045.00 | 1,075.00 | 1,075.00 | 291,597 |
| 2024-07-22 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 188,465 |
| 2024-07-19 | 1,050.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 368,346 |
| 2024-07-18 | 1,055.00 | 1,070.00 | 1,020.00 | 1,025.00 | 1,025.00 | 138,543 |
| 2024-07-17 | 1,030.00 | 1,060.00 | 1,015.00 | 1,050.00 | 1,050.00 | 324,959 |
| 2024-07-16 | 1,055.00 | 1,055.00 | 975.00 | 1,035.00 | 1,035.00 | 380,089 |
| 2024-07-15 | 1,170.00 | 1,175.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1,146,656 |
| 2024-07-12 | 1,190.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | 222,044 |
| 2024-07-11 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 417,361 |
| 2024-07-10 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 495,674 |
| 2024-07-08 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 337,530 |
| 2024-07-05 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 244,265 |
| 2024-07-04 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 176,618 |
| 2024-07-03 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 339,231 |
| 2024-07-02 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 428,397 |
| 2024-07-01 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 502,052 |
| 2024-06-28 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 311,165 |
| 2024-06-27 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 467,832 |
| 2024-06-26 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 687,879 |
| 2024-06-25 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 287,496 |
| 2024-06-24 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 340,151 |
| 2024-06-19 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 269,928 |
| 2024-06-18 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 338,307 |
| 2024-06-14 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 426,540 |
| 2024-06-13 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 645,055 |
| 2024-06-12 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 360,936 |
| 2024-06-11 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 249,934 |
| 2024-06-10 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 376,759 |
| 2024-06-07 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 296,569 |
| 2024-06-06 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 374,560 |
| 2024-06-05 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 441,652 |
| 2024-06-04 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 323,896 |
| 2024-06-03 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 255,575 |
| 2024-05-31 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 393,189 |
| 2024-05-30 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 382,637 |
| 2024-05-29 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 220,200 |
| 2024-05-28 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 363,787 |
| 2024-05-27 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 1,095.75 | 219,252 |
| 2024-05-24 | 1,108.00 | 1,140.50 | 1,056.00 | 1,095.75 | 1,095.75 | 336,345 |
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.