Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 291.50 | 292.00 | 280.45 | 282.10 | 282.10 | 519,265 |
| 2023-02-27 | 275.00 | 292.00 | 274.00 | 285.50 | 285.50 | 919,286 |
| 2023-02-24 | 276.05 | 283.00 | 267.10 | 269.05 | 269.05 | 532,221 |
| 2023-02-23 | 264.00 | 277.00 | 260.00 | 273.00 | 273.00 | 489,799 |
| 2023-02-22 | 263.00 | 263.00 | 254.00 | 259.00 | 259.00 | 298,328 |
| 2023-02-17 | 259.00 | 264.90 | 251.05 | 256.45 | 256.45 | 282,572 |
| 2023-02-16 | 260.00 | 260.55 | 253.55 | 259.30 | 259.30 | 243,447 |
| 2023-02-15 | 264.70 | 267.50 | 259.00 | 260.70 | 260.70 | 471,009 |
| 2023-02-14 | 259.00 | 265.50 | 256.00 | 265.00 | 265.00 | 439,591 |
| 2023-02-13 | 240.00 | 254.50 | 236.00 | 254.00 | 254.00 | 532,803 |
| 2023-02-10 | 233.00 | 236.95 | 224.25 | 234.30 | 234.30 | 157,333 |
| 2023-02-09 | 244.95 | 245.00 | 230.00 | 231.10 | 231.10 | 290,269 |
| 2023-02-08 | 237.50 | 243.00 | 234.00 | 238.50 | 238.50 | 127,231 |
| 2023-02-07 | 235.50 | 243.50 | 235.50 | 239.75 | 239.75 | 152,886 |
| 2023-02-06 | 240.50 | 248.85 | 235.00 | 238.00 | 238.00 | 141,350 |
| 2023-02-03 | 250.00 | 253.50 | 241.00 | 241.85 | 241.85 | 63,266 |
| 2023-02-02 | 265.80 | 265.80 | 250.00 | 251.00 | 251.00 | 159,212 |
| 2023-02-01 | 255.00 | 258.00 | 248.00 | 258.00 | 258.00 | 101,097 |
| 2023-01-31 | 252.00 | 259.90 | 250.80 | 254.10 | 254.10 | 103,988 |
| 2023-01-30 | 267.00 | 274.00 | 254.00 | 254.00 | 254.00 | 149,566 |
| 2023-01-27 | 271.30 | 276.00 | 268.00 | 273.50 | 273.50 | 398,842 |
| 2023-01-26 | 262.00 | 271.70 | 259.00 | 271.00 | 271.00 | 362,367 |
| 2023-01-25 | 262.50 | 262.50 | 248.60 | 261.00 | 261.00 | 198,884 |
| 2023-01-24 | 252.00 | 256.95 | 248.00 | 256.50 | 256.50 | 216,125 |
| 2023-01-23 | 252.00 | 259.25 | 245.50 | 253.00 | 253.00 | 535,980 |
| 2023-01-20 | 241.50 | 260.00 | 240.10 | 250.50 | 250.50 | 586,258 |
| 2023-01-19 | 236.75 | 247.00 | 230.05 | 241.95 | 241.95 | 520,551 |
| 2023-01-18 | 266.25 | 290.00 | 235.00 | 237.40 | 237.40 | 555,829 |
| 2023-01-17 | 250.00 | 270.00 | 250.00 | 267.00 | 267.00 | 552,771 |
| 2023-01-16 | 243.50 | 265.00 | 242.00 | 255.00 | 255.00 | 215,405 |
| 2023-01-13 | 238.00 | 247.50 | 227.35 | 244.70 | 244.70 | 378,506 |
| 2023-01-12 | 232.00 | 238.00 | 228.75 | 238.00 | 238.00 | 180,197 |
| 2023-01-11 | 229.00 | 236.00 | 227.00 | 235.00 | 235.00 | 117,549 |
| 2023-01-10 | 233.30 | 239.00 | 229.00 | 230.10 | 230.10 | 85,077 |
| 2023-01-09 | 242.00 | 245.00 | 232.90 | 235.00 | 235.00 | 80,019 |
| 2023-01-06 | 235.00 | 238.50 | 233.95 | 235.40 | 235.40 | 114,360 |
| 2023-01-05 | 227.00 | 237.40 | 225.00 | 235.00 | 235.00 | 348,970 |
| 2023-01-04 | 218.00 | 231.50 | 214.00 | 228.50 | 228.50 | 120,414 |
| 2023-01-03 | 236.00 | 242.75 | 212.75 | 217.90 | 217.90 | 216,679 |
| 2023-01-02 | 236.00 | 241.00 | 231.00 | 237.00 | 237.00 | 81,602 |
| 2022-12-30 | 224.80 | 235.00 | 222.00 | 233.00 | 233.00 | 147,183 |
| 2022-12-29 | 233.70 | 241.00 | 224.00 | 232.00 | 232.00 | 219,804 |
| 2022-12-28 | 223.05 | 234.00 | 223.05 | 233.60 | 233.60 | 211,152 |
| 2022-12-27 | 209.70 | 225.50 | 207.00 | 225.50 | 225.50 | 300,805 |
| 2022-12-26 | 205.50 | 209.00 | 205.25 | 208.25 | 208.25 | 85,012 |
| 2022-12-23 | 205.00 | 208.60 | 203.90 | 207.15 | 207.15 | 136,359 |
| 2022-12-22 | 208.75 | 208.75 | 202.80 | 203.50 | 203.50 | 235,896 |
| 2022-12-21 | 207.50 | 209.00 | 204.00 | 205.70 | 205.70 | 270,130 |
| 2022-12-20 | 203.30 | 207.00 | 202.00 | 206.40 | 206.40 | 27,796 |
| 2022-12-19 | 202.75 | 205.00 | 198.25 | 203.05 | 203.05 | 324,245 |
| 2022-12-16 | 196.00 | 203.00 | 192.20 | 201.80 | 201.80 | 472,083 |
| 2022-12-15 | 196.00 | 197.95 | 194.05 | 194.50 | 194.50 | 242,067 |
| 2022-12-14 | 190.20 | 198.80 | 190.20 | 195.00 | 195.00 | 278,828 |
| 2022-12-13 | 192.25 | 199.50 | 192.25 | 197.65 | 197.65 | 454,513 |
| 2022-12-12 | 190.00 | 192.00 | 184.00 | 192.00 | 192.00 | 364,194 |
| 2022-12-07 | 191.00 | 194.85 | 188.90 | 194.85 | 194.85 | 228,708 |
| 2022-12-06 | 189.00 | 192.45 | 183.00 | 191.00 | 191.00 | 208,102 |
| 2022-12-05 | 197.00 | 200.00 | 190.00 | 190.00 | 190.00 | 281,409 |
| 2022-12-02 | 198.00 | 200.75 | 197.00 | 197.30 | 197.30 | 343,068 |
| 2022-12-01 | 195.00 | 198.75 | 194.00 | 198.50 | 198.50 | 363,361 |
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.