Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,100.00 | 1,127.00 | 988.00 | 1,120.05 | 1,120.05 | 909,267 |
| 2023-11-22 | 901.00 | 1,098.00 | 901.00 | 1,078.25 | 1,078.25 | 1,471,741 |
| 2023-11-21 | 720.40 | 912.00 | 720.40 | 901.65 | 901.65 | 939,844 |
| 2023-11-17 | 634.00 | 675.00 | 633.05 | 668.05 | 668.05 | 204,867 |
| 2023-11-16 | 656.00 | 663.50 | 615.00 | 633.05 | 633.05 | 209,776 |
| 2023-11-15 | 655.00 | 685.00 | 641.00 | 645.00 | 645.00 | 117,493 |
| 2023-11-14 | 642.00 | 667.80 | 631.00 | 649.60 | 649.60 | 159,694 |
| 2023-11-13 | 680.00 | 680.00 | 636.00 | 650.20 | 650.20 | 137,658 |
| 2023-11-10 | 665.00 | 698.00 | 659.00 | 660.90 | 660.90 | 258,287 |
| 2023-11-09 | 629.00 | 684.00 | 600.00 | 662.40 | 662.40 | 295,564 |
| 2023-11-08 | 680.00 | 720.40 | 622.00 | 626.40 | 626.40 | 269,639 |
| 2023-11-07 | 669.90 | 720.40 | 662.00 | 676.80 | 676.80 | 417,131 |
| 2023-11-06 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2023-11-03 | 642.00 | 669.50 | 603.50 | 668.00 | 668.00 | 277,159 |
| 2023-11-02 | 625.00 | 650.00 | 620.00 | 631.80 | 631.80 | 222,930 |
| 2023-11-01 | 585.00 | 628.00 | 576.00 | 610.55 | 610.55 | 315,831 |
| 2023-10-31 | 620.00 | 633.00 | 551.10 | 572.45 | 572.45 | 84,940 |
| 2023-10-30 | 665.00 | 679.00 | 601.50 | 614.55 | 614.55 | 178,052 |
| 2023-10-27 | 700.00 | 700.00 | 640.00 | 650.90 | 650.90 | 116,548 |
| 2023-10-26 | 749.00 | 749.00 | 683.00 | 701.95 | 701.95 | 233,906 |
| 2023-10-25 | 704.30 | 765.00 | 671.00 | 730.40 | 730.40 | 190,283 |
| 2023-10-24 | 750.00 | 765.00 | 680.00 | 704.30 | 704.30 | 252,636 |
| 2023-10-23 | 815.00 | 815.00 | 710.05 | 732.40 | 732.40 | 455,346 |
| 2023-10-20 | 780.00 | 878.00 | 780.00 | 861.10 | 861.10 | 368,139 |
| 2023-10-19 | 828.00 | 829.00 | 740.00 | 779.95 | 779.95 | 531,256 |
| 2023-10-18 | 830.00 | 879.00 | 775.00 | 828.20 | 828.20 | 601,690 |
| 2023-10-17 | 772.00 | 831.00 | 770.00 | 825.40 | 825.40 | 595,547 |
| 2023-10-12 | 755.00 | 775.00 | 716.00 | 757.85 | 757.85 | 881,828 |
| 2023-10-11 | 746.00 | 765.00 | 675.00 | 756.25 | 756.25 | 1,522,198 |
| 2023-10-10 | 710.00 | 797.00 | 710.00 | 747.35 | 747.35 | 296,139 |
| 2023-10-09 | 663.46 | 731.79 | 595.63 | 710.70 | 673.26 | 629,119 |
| 2023-10-06 | 647.00 | 681.00 | 640.00 | 645.15 | 611.50 | 581,155 |
| 2023-10-05 | 581.50 | 648.00 | 578.00 | 640.60 | 607.19 | 500,078 |
| 2023-10-04 | 540.00 | 583.95 | 533.75 | 580.25 | 549.98 | 228,138 |
| 2023-10-03 | 545.00 | 550.00 | 528.80 | 538.15 | 538.15 | 123,658 |
| 2023-10-02 | 560.00 | 560.00 | 533.50 | 544.20 | 544.20 | 181,876 |
| 2023-09-29 | 579.00 | 579.00 | 535.00 | 555.85 | 555.85 | 266,653 |
| 2023-09-28 | 551.00 | 570.00 | 537.90 | 569.15 | 569.15 | 177,982 |
| 2023-09-27 | 513.00 | 550.10 | 510.00 | 533.00 | 533.00 | 225,083 |
| 2023-09-26 | 510.00 | 525.00 | 510.00 | 514.00 | 514.00 | 314,458 |
| 2023-09-25 | 521.35 | 532.35 | 510.25 | 513.70 | 513.70 | 133,529 |
| 2023-09-22 | 511.50 | 524.00 | 510.85 | 511.75 | 511.75 | 164,290 |
| 2023-09-21 | 520.00 | 520.00 | 503.00 | 512.25 | 512.25 | 411,725 |
| 2023-09-20 | 536.60 | 545.25 | 524.80 | 525.95 | 525.95 | 128,883 |
| 2023-09-19 | 550.50 | 554.00 | 532.00 | 534.20 | 534.20 | 211,778 |
| 2023-09-18 | 545.00 | 546.00 | 525.00 | 544.00 | 544.00 | 300,425 |
| 2023-09-15 | 550.00 | 559.50 | 529.00 | 538.65 | 538.65 | 138,505 |
| 2023-09-14 | 545.00 | 568.00 | 534.75 | 544.65 | 544.65 | 309,029 |
| 2023-09-13 | 539.00 | 560.00 | 538.00 | 543.20 | 543.20 | 292,948 |
| 2023-09-12 | 498.00 | 535.00 | 490.00 | 533.30 | 533.30 | 876,618 |
| 2023-09-11 | 504.00 | 511.30 | 470.00 | 498.50 | 498.50 | 680,919 |
| 2023-09-08 | 501.00 | 519.60 | 487.50 | 500.90 | 500.90 | 536,743 |
| 2023-09-07 | 553.00 | 553.00 | 503.10 | 508.65 | 508.65 | 665,066 |
| 2023-09-06 | 574.00 | 575.10 | 539.10 | 545.70 | 545.70 | 471,232 |
| 2023-09-05 | 614.00 | 614.00 | 565.05 | 569.70 | 569.70 | 343,765 |
| 2023-09-04 | 600.00 | 625.00 | 597.10 | 617.55 | 617.55 | 76,148 |
| 2023-09-01 | 630.00 | 631.30 | 594.55 | 597.10 | 597.10 | 259,936 |
| 2023-08-31 | 660.00 | 660.00 | 610.60 | 619.20 | 619.20 | 348,669 |
| 2023-08-30 | 669.70 | 670.00 | 640.05 | 652.50 | 652.50 | 183,542 |
| 2023-08-29 | 655.30 | 670.25 | 655.30 | 662.85 | 662.85 | 181,351 |
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.