Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 191.00 | 194.35 | 188.00 | 194.30 | 194.30 | 221,173 |
| 2022-11-29 | 190.00 | 192.00 | 186.50 | 190.10 | 190.10 | 264,639 |
| 2022-11-28 | 190.50 | 192.00 | 184.00 | 188.00 | 188.00 | 320,112 |
| 2022-11-25 | 189.00 | 191.00 | 187.00 | 191.00 | 191.00 | 215,299 |
| 2022-11-24 | 181.70 | 190.00 | 180.00 | 188.00 | 188.00 | 110,172 |
| 2022-11-23 | 176.00 | 185.00 | 173.50 | 183.00 | 183.00 | 462,110 |
| 2022-11-22 | 173.30 | 178.00 | 170.00 | 175.50 | 175.50 | 477,681 |
| 2022-11-18 | 173.00 | 177.95 | 170.00 | 172.50 | 172.50 | 146,092 |
| 2022-11-17 | 168.70 | 173.95 | 168.00 | 172.00 | 172.00 | 177,520 |
| 2022-11-16 | 172.00 | 175.80 | 168.00 | 169.00 | 169.00 | 157,814 |
| 2022-11-15 | 174.00 | 176.75 | 172.00 | 173.35 | 173.35 | 289,297 |
| 2022-11-14 | 166.70 | 178.50 | 165.50 | 174.00 | 174.00 | 180,324 |
| 2022-11-11 | 159.75 | 171.95 | 159.00 | 167.50 | 167.50 | 168,700 |
| 2022-11-10 | 158.00 | 167.00 | 155.00 | 160.00 | 160.00 | 199,524 |
| 2022-11-09 | 171.15 | 172.65 | 160.00 | 160.00 | 160.00 | 177,344 |
| 2022-11-08 | 172.00 | 174.50 | 168.50 | 174.30 | 169.01 | 156,534 |
| 2022-11-07 | 170.00 | 175.30 | 170.00 | 170.30 | 165.13 | 304,800 |
| 2022-11-04 | 166.00 | 173.20 | 166.00 | 169.75 | 164.60 | 241,294 |
| 2022-11-03 | 159.80 | 165.65 | 158.40 | 163.10 | 158.15 | 170,366 |
| 2022-11-02 | 165.30 | 165.50 | 158.90 | 159.80 | 154.95 | 90,593 |
| 2022-11-01 | 163.00 | 166.35 | 162.00 | 163.85 | 158.88 | 52,949 |
| 2022-10-31 | 162.00 | 165.40 | 160.25 | 163.00 | 158.06 | 142,343 |
| 2022-10-28 | 159.40 | 161.95 | 157.00 | 159.45 | 154.61 | 29,601 |
| 2022-10-27 | 162.00 | 163.00 | 158.10 | 159.40 | 154.57 | 163,743 |
| 2022-10-26 | 161.00 | 165.00 | 160.45 | 162.65 | 157.72 | 129,263 |
| 2022-10-25 | 155.50 | 161.30 | 155.50 | 160.45 | 155.58 | 85,952 |
| 2022-10-24 | 159.90 | 159.90 | 154.80 | 155.65 | 150.93 | 90,878 |
| 2022-10-21 | 153.50 | 160.00 | 153.10 | 159.90 | 155.05 | 75,620 |
| 2022-10-20 | 157.10 | 162.00 | 152.00 | 154.55 | 149.86 | 107,918 |
| 2022-10-19 | 162.00 | 164.25 | 156.30 | 157.00 | 152.24 | 109,079 |
| 2022-10-18 | 167.40 | 168.35 | 162.00 | 162.40 | 157.47 | 72,064 |
| 2022-10-17 | 162.05 | 169.00 | 162.05 | 167.45 | 162.37 | 93,544 |
| 2022-10-14 | 167.00 | 169.65 | 158.75 | 162.85 | 157.91 | 113,761 |
| 2022-10-13 | 161.40 | 170.00 | 158.50 | 167.30 | 162.23 | 125,155 |
| 2022-10-12 | 159.00 | 162.50 | 155.05 | 162.05 | 157.13 | 171,085 |
| 2022-10-11 | 167.00 | 169.50 | 157.55 | 159.05 | 154.23 | 211,485 |
| 2022-10-06 | 174.75 | 175.00 | 166.50 | 166.55 | 161.50 | 177,957 |
| 2022-10-05 | 178.00 | 178.00 | 170.65 | 174.50 | 169.21 | 95,233 |
| 2022-10-04 | 175.00 | 180.60 | 174.65 | 175.70 | 170.37 | 240,676 |
| 2022-10-03 | 170.00 | 176.50 | 170.00 | 174.00 | 168.72 | 188,671 |
| 2022-09-30 | 168.00 | 171.50 | 158.00 | 169.85 | 164.70 | 157,327 |
| 2022-09-29 | 166.00 | 169.00 | 165.40 | 166.70 | 161.64 | 82,253 |
| 2022-09-28 | 166.10 | 171.50 | 163.15 | 171.15 | 165.96 | 87,093 |
| 2022-09-27 | 167.00 | 172.75 | 163.00 | 166.00 | 160.97 | 329,817 |
| 2022-09-26 | 171.60 | 175.00 | 164.25 | 165.25 | 160.24 | 110,044 |
| 2022-09-23 | 176.00 | 177.00 | 171.25 | 172.25 | 167.03 | 170,692 |
| 2022-09-22 | 176.00 | 183.55 | 175.40 | 183.00 | 177.45 | 84,217 |
| 2022-09-21 | 180.50 | 180.50 | 175.00 | 175.40 | 170.08 | 57,991 |
| 2022-09-20 | 185.90 | 185.90 | 179.00 | 180.25 | 174.78 | 91,196 |
| 2022-09-19 | 178.75 | 187.00 | 177.85 | 186.40 | 180.75 | 372,298 |
| 2022-09-16 | 175.00 | 177.25 | 173.00 | 174.00 | 168.72 | 144,646 |
| 2022-09-15 | 179.50 | 180.50 | 173.00 | 175.05 | 169.74 | 195,890 |
| 2022-09-14 | 177.00 | 180.40 | 173.60 | 179.90 | 174.44 | 73,000 |
| 2022-09-13 | 184.00 | 184.00 | 173.55 | 175.45 | 170.13 | 190,221 |
| 2022-09-12 | 188.80 | 191.50 | 183.00 | 184.45 | 178.86 | 121,696 |
| 2022-09-09 | 179.00 | 188.10 | 179.00 | 187.35 | 181.67 | 239,765 |
| 2022-09-08 | 183.20 | 185.50 | 178.00 | 178.35 | 172.94 | 120,146 |
| 2022-09-07 | 180.00 | 183.95 | 178.75 | 183.35 | 177.79 | 218,070 |
| 2022-09-06 | 186.85 | 186.85 | 179.50 | 182.05 | 176.53 | 466,727 |
| 2022-09-05 | 182.10 | 197.75 | 182.10 | 196.65 | 190.69 | 180,607 |
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.