Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 925.00 | 947.50 | 911.00 | 928.25 | 928.25 | 384,710 |
| 2024-02-21 | 950.00 | 964.00 | 920.00 | 924.90 | 924.90 | 276,815 |
| 2024-02-20 | 1,000.00 | 1,018.00 | 940.00 | 949.15 | 949.15 | 775,930 |
| 2024-02-19 | 970.00 | 1,020.00 | 955.05 | 996.60 | 996.60 | 346,322 |
| 2024-02-16 | 1,000.00 | 1,050.00 | 931.00 | 953.25 | 953.25 | 888,287 |
| 2024-02-15 | 974.00 | 1,000.00 | 960.00 | 997.10 | 997.10 | 1,054,859 |
| 2024-02-14 | 955.00 | 1,013.00 | 952.00 | 974.00 | 974.00 | 835,145 |
| 2024-02-09 | 1,042.00 | 1,085.95 | 989.00 | 991.95 | 991.95 | 1,106,385 |
| 2024-02-08 | 1,060.15 | 1,090.00 | 1,008.00 | 1,016.85 | 1,016.85 | 359,373 |
| 2024-02-07 | 1,062.00 | 1,089.95 | 970.20 | 1,078.10 | 1,078.10 | 471,810 |
| 2024-02-06 | 1,162.00 | 1,167.00 | 1,102.00 | 1,105.85 | 1,105.85 | 304,675 |
| 2024-02-05 | 1,269.00 | 1,269.00 | 1,129.45 | 1,153.95 | 1,153.95 | 632,500 |
| 2024-02-02 | 1,225.00 | 1,252.00 | 1,213.00 | 1,228.35 | 1,228.35 | 325,747 |
| 2024-02-01 | 1,198.00 | 1,230.00 | 1,125.00 | 1,225.75 | 1,225.75 | 574,129 |
| 2024-01-31 | 1,170.00 | 1,199.00 | 1,135.00 | 1,162.65 | 1,162.65 | 394,279 |
| 2024-01-30 | 1,157.00 | 1,199.00 | 1,145.00 | 1,172.25 | 1,172.25 | 404,021 |
| 2024-01-29 | 1,185.00 | 1,185.00 | 1,125.00 | 1,164.40 | 1,164.40 | 253,474 |
| 2024-01-26 | 1,230.00 | 1,250.00 | 1,146.85 | 1,188.45 | 1,188.45 | 280,088 |
| 2024-01-25 | 1,249.00 | 1,249.00 | 1,216.00 | 1,221.45 | 1,221.45 | 379,542 |
| 2024-01-24 | 1,220.00 | 1,229.95 | 1,160.00 | 1,211.30 | 1,211.30 | 336,196 |
| 2024-01-23 | 1,230.00 | 1,260.00 | 1,176.80 | 1,205.00 | 1,205.00 | 264,906 |
| 2024-01-22 | 1,180.00 | 1,232.00 | 1,174.65 | 1,231.65 | 1,231.65 | 610,072 |
| 2024-01-19 | 1,100.00 | 1,193.00 | 1,100.00 | 1,174.85 | 1,174.85 | 429,563 |
| 2024-01-18 | 1,134.25 | 1,191.00 | 1,105.00 | 1,143.35 | 1,143.35 | 644,436 |
| 2024-01-17 | 1,093.55 | 1,145.00 | 1,080.05 | 1,134.25 | 1,134.25 | 557,685 |
| 2024-01-16 | 1,099.00 | 1,111.00 | 1,045.00 | 1,093.55 | 1,093.55 | 847,008 |
| 2024-01-15 | 1,055.50 | 1,100.00 | 1,050.00 | 1,098.90 | 1,098.90 | 369,852 |
| 2024-01-12 | 1,058.00 | 1,070.00 | 1,028.00 | 1,047.80 | 1,047.80 | 299,130 |
| 2024-01-11 | 1,105.00 | 1,137.00 | 1,014.00 | 1,044.70 | 1,044.70 | 681,233 |
| 2024-01-10 | 1,050.00 | 1,090.00 | 1,032.00 | 1,082.85 | 1,082.85 | 556,760 |
| 2024-01-09 | 1,115.00 | 1,130.00 | 1,040.00 | 1,048.75 | 1,048.75 | 822,635 |
| 2024-01-08 | 1,051.00 | 1,110.00 | 1,040.00 | 1,107.50 | 1,107.50 | 781,223 |
| 2024-01-05 | 1,000.00 | 1,051.00 | 980.10 | 1,036.75 | 1,036.75 | 562,948 |
| 2024-01-04 | 960.00 | 1,004.00 | 952.00 | 995.55 | 995.55 | 573,433 |
| 2024-01-03 | 931.00 | 957.55 | 920.00 | 951.05 | 951.05 | 645,842 |
| 2024-01-02 | 920.70 | 944.00 | 902.00 | 930.55 | 930.55 | 395,657 |
| 2023-12-29 | 910.00 | 932.00 | 862.00 | 923.00 | 923.00 | 645,420 |
| 2023-12-28 | 855.00 | 911.00 | 847.00 | 895.95 | 895.95 | 1,467,509 |
| 2023-12-27 | 900.00 | 931.00 | 840.00 | 848.90 | 848.90 | 786,073 |
| 2023-12-26 | 935.00 | 943.00 | 892.00 | 898.75 | 898.75 | 440,679 |
| 2023-12-22 | 915.00 | 943.95 | 900.00 | 931.35 | 931.35 | 299,720 |
| 2023-12-21 | 929.00 | 965.00 | 893.00 | 911.00 | 911.00 | 885,299 |
| 2023-12-20 | 950.00 | 965.00 | 907.55 | 922.10 | 922.10 | 803,309 |
| 2023-12-19 | 956.00 | 1,000.00 | 928.00 | 934.50 | 934.50 | 471,908 |
| 2023-12-18 | 975.00 | 990.00 | 940.40 | 953.75 | 953.75 | 432,166 |
| 2023-12-15 | 1,020.00 | 1,044.20 | 932.00 | 964.65 | 964.65 | 580,038 |
| 2023-12-14 | 1,049.00 | 1,049.00 | 1,006.00 | 1,011.45 | 1,011.45 | 521,782 |
| 2023-12-13 | 1,065.00 | 1,150.00 | 983.00 | 1,021.60 | 1,021.60 | 897,067 |
| 2023-12-12 | 969.00 | 1,044.00 | 942.00 | 1,020.25 | 1,020.25 | 1,940,009 |
| 2023-12-11 | 978.00 | 1,000.00 | 919.00 | 947.20 | 947.20 | 1,039,329 |
| 2023-12-07 | 894.00 | 975.00 | 880.00 | 959.05 | 959.05 | 1,324,374 |
| 2023-12-06 | 925.00 | 930.00 | 840.00 | 878.35 | 878.35 | 1,621,568 |
| 2023-12-05 | 850.00 | 900.00 | 849.00 | 898.35 | 898.35 | 1,187,759 |
| 2023-12-04 | 867.90 | 919.00 | 836.00 | 844.85 | 844.85 | 1,100,512 |
| 2023-12-01 | 870.00 | 870.00 | 819.50 | 861.10 | 861.10 | 1,326,362 |
| 2023-11-30 | 835.00 | 889.00 | 787.00 | 845.00 | 845.00 | 876,147 |
| 2023-11-29 | 800.00 | 870.00 | 796.50 | 828.75 | 828.75 | 572,628 |
| 2023-11-28 | 870.00 | 905.00 | 794.50 | 796.90 | 796.90 | 566,247 |
| 2023-11-27 | 1,050.00 | 1,058.00 | 832.00 | 850.00 | 850.00 | 874,914 |
| 2023-11-24 | 1,120.00 | 1,131.00 | 1,045.00 | 1,060.35 | 1,060.35 | 670,940 |
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.