Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 630.00 | 657.00 | 622.00 | 655.30 | 655.30 | 187,315 |
| 2023-08-25 | 611.15 | 625.70 | 598.00 | 621.75 | 621.75 | 181,624 |
| 2023-08-24 | 621.50 | 635.00 | 594.00 | 605.80 | 605.80 | 466,524 |
| 2023-08-23 | 602.00 | 622.00 | 589.00 | 621.30 | 621.30 | 276,110 |
| 2023-08-22 | 602.00 | 604.50 | 585.20 | 603.00 | 603.00 | 256,938 |
| 2023-08-18 | 598.80 | 602.00 | 571.70 | 600.65 | 600.65 | 427,329 |
| 2023-08-17 | 580.00 | 598.95 | 568.00 | 592.15 | 592.15 | 382,013 |
| 2023-08-16 | 530.05 | 560.00 | 518.00 | 556.20 | 556.20 | 434,584 |
| 2023-08-15 | 486.20 | 518.00 | 486.20 | 515.70 | 515.70 | 507,130 |
| 2023-08-14 | 455.00 | 516.95 | 445.00 | 486.20 | 486.20 | 514,459 |
| 2023-08-11 | 441.00 | 450.00 | 439.00 | 444.10 | 444.10 | 241,783 |
| 2023-08-10 | 428.00 | 448.80 | 428.00 | 436.75 | 436.75 | 405,532 |
| 2023-08-09 | 442.00 | 445.95 | 425.00 | 427.45 | 427.45 | 394,072 |
| 2023-08-08 | 425.50 | 445.50 | 424.45 | 437.20 | 437.20 | 582,907 |
| 2023-08-07 | 420.50 | 435.00 | 416.05 | 422.70 | 422.70 | 512,816 |
| 2023-08-04 | 425.00 | 433.85 | 417.00 | 420.05 | 420.05 | 394,624 |
| 2023-08-03 | 425.00 | 437.00 | 416.60 | 418.90 | 418.90 | 343,017 |
| 2023-08-02 | 438.00 | 439.95 | 423.95 | 425.75 | 425.75 | 396,455 |
| 2023-08-01 | 438.50 | 439.50 | 433.90 | 438.05 | 438.05 | 208,969 |
| 2023-07-31 | 450.00 | 455.00 | 432.75 | 433.90 | 433.90 | 214,564 |
| 2023-07-28 | 437.00 | 450.00 | 435.75 | 446.00 | 446.00 | 220,393 |
| 2023-07-27 | 451.50 | 451.50 | 428.00 | 433.55 | 433.55 | 104,720 |
| 2023-07-26 | 448.05 | 448.05 | 435.00 | 444.10 | 444.10 | 143,922 |
| 2023-07-25 | 450.00 | 451.00 | 442.25 | 443.95 | 443.95 | 128,503 |
| 2023-07-24 | 440.00 | 449.80 | 437.15 | 441.30 | 441.30 | 113,698 |
| 2023-07-21 | 428.45 | 449.35 | 421.00 | 438.05 | 438.05 | 509,858 |
| 2023-07-20 | 429.50 | 430.00 | 420.00 | 428.35 | 428.35 | 192,256 |
| 2023-07-19 | 436.00 | 440.80 | 415.20 | 420.50 | 420.50 | 293,227 |
| 2023-07-18 | 438.10 | 444.05 | 428.15 | 434.45 | 434.45 | 255,371 |
| 2023-07-17 | 431.55 | 444.05 | 429.25 | 438.10 | 438.10 | 257,298 |
| 2023-07-14 | 421.50 | 429.50 | 410.00 | 424.25 | 424.25 | 174,844 |
| 2023-07-13 | 415.00 | 430.00 | 408.30 | 429.45 | 429.45 | 273,083 |
| 2023-07-12 | 405.00 | 419.00 | 397.10 | 405.10 | 405.10 | 127,350 |
| 2023-07-11 | 404.35 | 409.95 | 397.30 | 400.20 | 400.20 | 116,709 |
| 2023-07-10 | 413.85 | 420.00 | 400.00 | 404.35 | 404.35 | 133,439 |
| 2023-07-07 | 401.05 | 415.00 | 401.05 | 413.85 | 413.85 | 256,459 |
| 2023-07-06 | 409.50 | 409.50 | 387.00 | 394.35 | 394.35 | 376,424 |
| 2023-07-05 | 420.00 | 430.00 | 402.00 | 415.90 | 415.90 | 327,008 |
| 2023-07-04 | 406.85 | 424.00 | 405.10 | 420.75 | 420.75 | 167,443 |
| 2023-07-03 | 405.00 | 412.00 | 392.00 | 402.05 | 402.05 | 350,839 |
| 2023-06-30 | 400.00 | 405.00 | 381.00 | 401.30 | 401.30 | 478,729 |
| 2023-06-29 | 397.00 | 402.55 | 386.20 | 395.45 | 395.45 | 595,127 |
| 2023-06-28 | 418.50 | 425.00 | 390.00 | 392.30 | 392.30 | 1,292,643 |
| 2023-06-27 | 444.00 | 444.00 | 408.15 | 410.95 | 410.95 | 218,476 |
| 2023-06-26 | 436.50 | 458.00 | 420.00 | 430.65 | 430.65 | 264,205 |
| 2023-06-23 | 420.00 | 439.95 | 412.35 | 429.20 | 429.20 | 243,121 |
| 2023-06-22 | 420.00 | 434.75 | 412.90 | 423.45 | 423.45 | 154,223 |
| 2023-06-21 | 395.55 | 469.05 | 395.55 | 425.75 | 425.75 | 859,174 |
| 2023-06-16 | 366.00 | 380.00 | 361.00 | 376.75 | 376.75 | 291,313 |
| 2023-06-15 | 352.00 | 366.00 | 352.00 | 362.95 | 362.95 | 186,223 |
| 2023-06-14 | 364.00 | 364.00 | 350.00 | 352.95 | 352.95 | 86,415 |
| 2023-06-13 | 364.00 | 364.00 | 352.00 | 354.25 | 354.25 | 182,215 |
| 2023-06-12 | 345.00 | 361.00 | 345.00 | 354.20 | 354.20 | 155,397 |
| 2023-06-09 | 360.00 | 360.00 | 345.00 | 351.00 | 351.00 | 123,688 |
| 2023-06-08 | 353.00 | 357.45 | 345.00 | 352.15 | 352.15 | 128,826 |
| 2023-06-07 | 362.00 | 364.85 | 349.05 | 351.95 | 351.95 | 143,668 |
| 2023-06-06 | 349.00 | 361.00 | 342.60 | 357.65 | 357.65 | 906,242 |
| 2023-06-05 | 335.50 | 345.00 | 330.50 | 339.30 | 339.30 | 187,956 |
| 2023-06-02 | 329.95 | 333.90 | 325.50 | 332.65 | 332.65 | 167,184 |
| 2023-06-01 | 314.50 | 325.00 | 313.00 | 323.65 | 323.65 | 236,495 |
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.