Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,164.00 | 1,171.00 | 1,070.00 | 1,105.45 | 1,105.45 | 298,106 |
| 2024-05-22 | 1,098.00 | 1,164.00 | 1,072.00 | 1,161.15 | 1,161.15 | 1,200,818 |
| 2024-05-21 | 1,090.00 | 1,112.30 | 1,080.00 | 1,107.45 | 1,107.45 | 424,966 |
| 2024-05-20 | 1,040.00 | 1,091.95 | 1,015.00 | 1,086.60 | 1,086.60 | 313,022 |
| 2024-05-17 | 1,095.00 | 1,100.00 | 1,020.00 | 1,047.00 | 1,047.00 | 503,953 |
| 2024-05-16 | 1,090.00 | 1,112.20 | 1,058.50 | 1,084.65 | 1,084.65 | 279,532 |
| 2024-05-15 | 1,050.00 | 1,088.50 | 1,049.95 | 1,078.50 | 1,078.50 | 347,846 |
| 2024-05-14 | 1,026.00 | 1,060.00 | 1,025.00 | 1,048.30 | 1,048.30 | 324,331 |
| 2024-05-13 | 1,070.00 | 1,080.00 | 1,015.00 | 1,018.80 | 1,018.80 | 298,061 |
| 2024-05-10 | 1,070.00 | 1,079.95 | 1,001.00 | 1,061.85 | 1,061.85 | 223,091 |
| 2024-05-09 | 1,124.00 | 1,124.00 | 1,044.75 | 1,078.40 | 1,027.85 | 770,419 |
| 2024-05-08 | 1,127.50 | 1,173.00 | 1,050.00 | 1,101.55 | 1,049.92 | 584,228 |
| 2024-05-07 | 1,148.00 | 1,153.00 | 1,105.30 | 1,128.10 | 1,075.22 | 396,944 |
| 2024-05-06 | 1,075.00 | 1,168.35 | 1,075.00 | 1,149.10 | 1,095.24 | 874,591 |
| 2024-05-03 | 1,070.00 | 1,100.00 | 1,040.00 | 1,093.10 | 1,093.10 | 667,158 |
| 2024-05-02 | 1,040.00 | 1,105.00 | 1,024.00 | 1,060.55 | 1,060.55 | 330,460 |
| 2024-04-30 | 1,028.00 | 1,056.00 | 1,027.95 | 1,043.00 | 1,043.00 | 495,865 |
| 2024-04-29 | 998.50 | 1,035.00 | 998.50 | 1,024.65 | 1,024.65 | 271,966 |
| 2024-04-26 | 1,005.00 | 1,019.95 | 992.75 | 998.45 | 998.45 | 110,888 |
| 2024-04-25 | 970.00 | 1,005.25 | 945.00 | 1,004.85 | 1,004.85 | 292,080 |
| 2024-04-24 | 1,000.00 | 1,008.30 | 953.70 | 966.80 | 966.80 | 286,441 |
| 2024-04-23 | 1,020.00 | 1,034.50 | 981.80 | 1,000.40 | 1,000.40 | 402,470 |
| 2024-04-22 | 999.50 | 1,034.95 | 983.00 | 1,019.50 | 1,019.50 | 396,934 |
| 2024-04-19 | 949.00 | 981.90 | 930.00 | 980.70 | 980.70 | 296,016 |
| 2024-04-18 | 925.00 | 943.75 | 923.05 | 930.90 | 930.90 | 289,130 |
| 2024-04-17 | 939.00 | 955.00 | 905.15 | 922.80 | 922.80 | 234,276 |
| 2024-04-16 | 950.00 | 950.00 | 921.00 | 938.00 | 938.00 | 513,317 |
| 2024-04-15 | 988.00 | 1,000.00 | 949.15 | 954.85 | 954.85 | 319,033 |
| 2024-04-12 | 1,020.00 | 1,025.50 | 973.25 | 981.95 | 981.95 | 363,148 |
| 2024-04-11 | 1,009.00 | 1,048.00 | 989.70 | 1,011.00 | 1,011.00 | 17,222 |
| 2024-04-10 | 1,004.95 | 1,009.80 | 984.00 | 1,005.10 | 1,005.10 | 250,690 |
| 2024-04-09 | 1,025.00 | 1,049.00 | 1,003.00 | 1,019.85 | 1,019.85 | 500,849 |
| 2024-04-08 | 1,010.00 | 1,033.00 | 993.35 | 1,007.95 | 1,007.95 | 386,167 |
| 2024-04-05 | 977.00 | 1,002.00 | 970.00 | 999.20 | 999.20 | 336,619 |
| 2024-04-04 | 970.00 | 999.00 | 963.80 | 975.40 | 975.40 | 310,539 |
| 2024-04-03 | 945.00 | 978.00 | 940.00 | 967.25 | 967.25 | 395,789 |
| 2024-03-27 | 948.00 | 960.00 | 925.00 | 928.45 | 928.45 | 225,829 |
| 2024-03-26 | 950.00 | 970.00 | 930.00 | 945.85 | 945.85 | 314,578 |
| 2024-03-25 | 975.00 | 988.00 | 952.35 | 955.00 | 955.00 | 461,173 |
| 2024-03-22 | 970.00 | 977.30 | 950.00 | 972.95 | 972.95 | 495,064 |
| 2024-03-21 | 921.70 | 969.95 | 910.80 | 967.90 | 967.90 | 383,590 |
| 2024-03-20 | 885.50 | 930.00 | 885.00 | 926.30 | 926.30 | 428,741 |
| 2024-03-19 | 895.00 | 908.00 | 882.00 | 884.55 | 884.55 | 426,287 |
| 2024-03-18 | 852.00 | 897.50 | 848.00 | 897.05 | 897.05 | 290,991 |
| 2024-03-15 | 830.70 | 850.00 | 827.20 | 849.10 | 849.10 | 182,585 |
| 2024-03-14 | 854.00 | 859.15 | 833.00 | 837.40 | 837.40 | 139,106 |
| 2024-03-13 | 870.00 | 898.00 | 838.05 | 853.55 | 853.55 | 1,244,678 |
| 2024-03-12 | 803.50 | 868.70 | 803.50 | 863.70 | 863.70 | 383,048 |
| 2024-03-11 | 850.00 | 850.00 | 801.00 | 803.75 | 803.75 | 216,110 |
| 2024-03-08 | 814.00 | 846.70 | 802.00 | 838.65 | 838.65 | 438,833 |
| 2024-03-07 | 825.00 | 837.00 | 802.50 | 813.20 | 813.20 | 334,121 |
| 2024-03-06 | 809.70 | 835.00 | 805.00 | 820.30 | 820.30 | 340,768 |
| 2024-03-05 | 830.00 | 837.00 | 805.00 | 809.70 | 809.70 | 265,991 |
| 2024-03-04 | 872.00 | 902.00 | 822.60 | 827.30 | 827.30 | 881,671 |
| 2024-03-01 | 845.00 | 856.00 | 828.00 | 850.75 | 850.75 | 663,495 |
| 2024-02-29 | 830.15 | 860.00 | 823.55 | 825.25 | 825.25 | 514,428 |
| 2024-02-28 | 875.00 | 881.00 | 829.00 | 834.80 | 834.80 | 302,241 |
| 2024-02-27 | 902.00 | 920.00 | 867.50 | 877.20 | 877.20 | 257,472 |
| 2024-02-26 | 922.00 | 927.00 | 900.05 | 905.95 | 905.95 | 434,514 |
| 2024-02-23 | 928.50 | 935.00 | 899.00 | 927.10 | 927.10 | 1,042,452 |
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.