Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 327.00 | 327.00 | 308.50 | 311.75 | 311.75 | 389,795 |
| 2023-05-30 | 330.00 | 331.00 | 322.00 | 323.55 | 323.55 | 333,362 |
| 2023-05-29 | 332.50 | 349.00 | 326.00 | 340.35 | 340.35 | 152,744 |
| 2023-05-24 | 331.00 | 331.00 | 315.90 | 325.50 | 325.50 | 96,213 |
| 2023-05-23 | 321.00 | 331.25 | 321.00 | 329.70 | 329.70 | 161,082 |
| 2023-05-22 | 317.00 | 328.65 | 309.30 | 321.15 | 321.15 | 721,000 |
| 2023-05-19 | 300.00 | 320.00 | 293.00 | 315.30 | 315.30 | 726,878 |
| 2023-05-18 | 297.50 | 305.00 | 293.15 | 300.60 | 300.60 | 198,873 |
| 2023-05-17 | 287.45 | 300.60 | 285.00 | 297.50 | 297.50 | 443,637 |
| 2023-05-16 | 285.00 | 289.80 | 281.00 | 287.45 | 287.45 | 468,898 |
| 2023-05-15 | 275.00 | 283.00 | 268.50 | 281.75 | 281.75 | 322,547 |
| 2023-05-12 | 277.00 | 277.00 | 264.80 | 274.00 | 274.00 | 823,413 |
| 2023-05-11 | 275.00 | 275.40 | 265.15 | 267.00 | 267.00 | 361,904 |
| 2023-05-10 | 275.00 | 276.00 | 270.00 | 272.45 | 272.45 | 400,106 |
| 2023-05-09 | 285.25 | 287.55 | 265.00 | 273.75 | 273.75 | 442,876 |
| 2023-05-08 | 288.00 | 290.00 | 280.00 | 285.25 | 285.25 | 358,186 |
| 2023-05-05 | 261.10 | 284.05 | 261.10 | 281.20 | 281.20 | 317,139 |
| 2023-05-04 | 264.00 | 269.95 | 253.40 | 260.30 | 260.30 | 355,565 |
| 2023-05-03 | 280.00 | 280.00 | 265.00 | 267.35 | 250.83 | 324,626 |
| 2023-05-02 | 283.75 | 283.75 | 264.18 | 272.74 | 255.88 | 217,879 |
| 2023-04-28 | 290.00 | 290.00 | 274.90 | 278.95 | 261.71 | 586,436 |
| 2023-04-27 | 302.00 | 302.00 | 286.00 | 286.05 | 286.05 | 102,790 |
| 2023-04-26 | 299.00 | 299.00 | 283.05 | 298.05 | 298.05 | 336,548 |
| 2023-04-25 | 302.00 | 315.00 | 295.15 | 297.00 | 297.00 | 200,224 |
| 2023-04-24 | 292.00 | 305.00 | 285.90 | 301.05 | 301.05 | 452,252 |
| 2023-04-21 | 277.00 | 289.00 | 277.00 | 288.50 | 288.50 | 173,499 |
| 2023-04-20 | 271.55 | 281.85 | 271.20 | 279.00 | 279.00 | 324,009 |
| 2023-04-19 | 284.20 | 284.20 | 272.00 | 275.20 | 275.20 | 243,700 |
| 2023-04-18 | 288.00 | 291.45 | 280.90 | 284.20 | 284.20 | 370,601 |
| 2023-04-17 | 285.50 | 288.00 | 277.00 | 285.80 | 285.80 | 373,233 |
| 2023-04-14 | 281.00 | 286.50 | 278.00 | 284.95 | 284.95 | 421,674 |
| 2023-04-13 | 278.00 | 284.40 | 274.40 | 280.50 | 280.50 | 132,134 |
| 2023-04-12 | 265.00 | 278.50 | 261.00 | 274.15 | 274.15 | 372,206 |
| 2023-04-11 | 262.00 | 267.00 | 260.00 | 261.75 | 261.75 | 116,700 |
| 2023-04-10 | 260.55 | 263.00 | 255.00 | 261.65 | 261.65 | 123,891 |
| 2023-04-05 | 264.00 | 268.60 | 253.40 | 259.85 | 259.85 | 872,359 |
| 2023-04-04 | 270.00 | 273.95 | 265.00 | 269.65 | 269.65 | 446,372 |
| 2023-04-03 | 256.00 | 269.05 | 254.05 | 268.45 | 268.45 | 283,201 |
| 2023-03-31 | 252.15 | 259.55 | 251.50 | 258.30 | 258.30 | 315,695 |
| 2023-03-30 | 254.50 | 256.95 | 250.00 | 253.20 | 253.20 | 209,957 |
| 2023-03-29 | 250.60 | 256.75 | 250.00 | 253.50 | 253.50 | 174,217 |
| 2023-03-28 | 241.55 | 252.90 | 241.55 | 248.85 | 248.85 | 157,994 |
| 2023-03-27 | 233.00 | 249.40 | 232.00 | 245.80 | 245.80 | 124,712 |
| 2023-03-23 | 246.00 | 248.00 | 229.00 | 232.05 | 232.05 | 384,747 |
| 2023-03-22 | 260.00 | 261.45 | 244.30 | 244.85 | 244.85 | 407,234 |
| 2023-03-21 | 264.75 | 270.95 | 260.00 | 260.30 | 260.30 | 544,826 |
| 2023-03-20 | 262.00 | 265.55 | 256.00 | 264.50 | 264.50 | 384,666 |
| 2023-03-17 | 255.00 | 267.00 | 255.00 | 262.10 | 262.10 | 297,378 |
| 2023-03-16 | 256.50 | 265.45 | 253.30 | 264.95 | 264.95 | 394,400 |
| 2023-03-15 | 259.00 | 259.00 | 251.00 | 255.95 | 255.95 | 367,144 |
| 2023-03-14 | 266.45 | 273.35 | 261.20 | 263.90 | 263.90 | 420,827 |
| 2023-03-13 | 260.00 | 268.45 | 257.95 | 260.70 | 260.70 | 338,847 |
| 2023-03-10 | 270.30 | 278.90 | 270.00 | 270.00 | 270.00 | 350,983 |
| 2023-03-09 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 430,702 |
| 2023-03-08 | 290.00 | 294.00 | 285.00 | 290.10 | 290.10 | 407,292 |
| 2023-03-07 | 290.15 | 295.95 | 282.00 | 288.25 | 288.25 | 502,131 |
| 2023-03-06 | 281.00 | 293.45 | 278.50 | 290.15 | 290.15 | 269,989 |
| 2023-03-03 | 276.50 | 287.50 | 276.50 | 280.35 | 280.35 | 448,498 |
| 2023-03-02 | 291.50 | 292.50 | 276.50 | 278.40 | 278.40 | 462,567 |
| 2023-03-01 | 287.00 | 292.00 | 283.60 | 290.70 | 290.70 | 274,194 |
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.