Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 182.10 | 197.75 | 182.10 | 196.65 | 190.69 | 180,607 |
| 2022-09-01 | 185.00 | 187.15 | 179.85 | 181.90 | 176.38 | 211,968 |
| 2022-08-31 | 188.00 | 190.25 | 183.00 | 185.15 | 179.53 | 210,620 |
| 2022-08-30 | 193.00 | 194.00 | 186.65 | 187.45 | 181.76 | 250,711 |
| 2022-08-29 | 196.60 | 201.00 | 194.00 | 199.25 | 193.21 | 258,096 |
| 2022-08-26 | 208.00 | 208.00 | 192.40 | 195.30 | 189.38 | 440,504 |
| 2022-08-25 | 200.00 | 210.00 | 197.00 | 207.90 | 201.59 | 620,744 |
| 2022-08-24 | 187.15 | 200.00 | 185.10 | 197.50 | 191.51 | 374,381 |
| 2022-08-23 | 180.00 | 188.00 | 174.00 | 187.10 | 181.43 | 208,663 |
| 2022-08-22 | 182.00 | 182.00 | 174.20 | 177.05 | 171.68 | 217,128 |
| 2022-08-19 | 181.00 | 183.00 | 177.00 | 181.05 | 175.56 | 323,120 |
| 2022-08-18 | 176.00 | 186.00 | 176.00 | 185.85 | 180.21 | 228,348 |
| 2022-08-17 | 175.00 | 176.00 | 172.00 | 174.05 | 168.77 | 182,999 |
| 2022-08-16 | 178.35 | 178.65 | 174.15 | 176.60 | 171.24 | 286,265 |
| 2022-08-12 | 177.00 | 181.00 | 174.00 | 179.30 | 173.86 | 426,681 |
| 2022-08-11 | 171.10 | 177.00 | 169.50 | 174.20 | 168.92 | 325,286 |
| 2022-08-10 | 174.80 | 174.80 | 167.15 | 170.00 | 164.84 | 396,901 |
| 2022-08-09 | 178.90 | 179.55 | 170.20 | 170.55 | 165.38 | 468,410 |
| 2022-08-08 | 177.00 | 181.40 | 176.10 | 178.35 | 172.94 | 522,480 |
| 2022-08-05 | 181.00 | 181.00 | 176.10 | 178.00 | 172.60 | 596,714 |
| 2022-08-04 | 179.50 | 180.10 | 173.00 | 178.25 | 172.84 | 445,228 |
| 2022-08-03 | 173.00 | 179.00 | 169.00 | 177.20 | 171.83 | 528,414 |
| 2022-08-02 | 160.00 | 173.00 | 155.00 | 170.95 | 165.77 | 994,521 |
| 2022-08-01 | 169.00 | 169.00 | 157.20 | 160.30 | 155.44 | 557,750 |
| 2022-07-29 | 181.00 | 183.00 | 165.00 | 168.85 | 163.73 | 775,498 |
| 2022-07-28 | 188.00 | 190.00 | 176.50 | 181.10 | 175.61 | 821,604 |
| 2022-07-27 | 175.00 | 185.50 | 169.50 | 183.50 | 177.93 | 1,103,382 |
| 2022-07-26 | 166.95 | 176.25 | 165.75 | 174.90 | 169.60 | 1,039,618 |
| 2022-07-25 | 156.85 | 167.60 | 156.00 | 164.90 | 159.90 | 1,083,638 |
| 2022-07-22 | 150.00 | 155.70 | 147.00 | 153.80 | 149.14 | 408,789 |
| 2022-07-21 | 147.75 | 152.85 | 143.40 | 149.40 | 144.87 | 420,075 |
| 2022-07-20 | 145.25 | 148.10 | 141.20 | 146.85 | 142.40 | 199,974 |
| 2022-07-19 | 139.50 | 145.95 | 139.10 | 145.20 | 140.80 | 221,708 |
| 2022-07-18 | 137.50 | 139.50 | 135.00 | 137.45 | 133.28 | 93,116 |
| 2022-07-15 | 127.00 | 134.50 | 127.00 | 132.50 | 128.48 | 78,482 |
| 2022-07-14 | 129.05 | 130.40 | 126.00 | 127.90 | 124.02 | 204,431 |
| 2022-07-13 | 132.00 | 133.95 | 130.45 | 132.40 | 128.38 | 152,981 |
| 2022-07-12 | 132.75 | 136.95 | 130.00 | 132.15 | 128.14 | 154,227 |
| 2022-07-11 | 141.90 | 141.90 | 134.70 | 134.90 | 130.81 | 119,294 |
| 2022-07-08 | 140.00 | 143.50 | 137.00 | 140.50 | 136.24 | 182,416 |
| 2022-07-07 | 127.50 | 140.30 | 127.50 | 139.90 | 135.66 | 388,505 |
| 2022-07-06 | 129.00 | 129.90 | 124.20 | 127.45 | 123.58 | 329,413 |
| 2022-07-05 | 123.40 | 130.00 | 121.00 | 128.90 | 124.99 | 415,756 |
| 2022-07-04 | 119.10 | 124.95 | 119.10 | 122.85 | 119.12 | 266,694 |
| 2022-07-01 | 128.25 | 129.75 | 121.00 | 126.55 | 122.71 | 214,285 |
| 2022-06-30 | 125.00 | 130.25 | 125.00 | 128.40 | 124.51 | 338,444 |
| 2022-06-29 | 130.45 | 131.00 | 125.00 | 126.85 | 123.00 | 130,405 |
| 2022-06-28 | 130.00 | 132.00 | 125.15 | 130.00 | 126.06 | 143,999 |
| 2022-06-27 | 123.00 | 128.00 | 122.50 | 126.70 | 122.86 | 441,124 |
| 2022-06-24 | 122.05 | 125.00 | 119.10 | 121.70 | 118.01 | 318,240 |
| 2022-06-23 | 121.00 | 123.00 | 114.00 | 117.25 | 113.69 | 401,450 |
| 2022-06-22 | 120.00 | 123.70 | 119.00 | 121.45 | 117.77 | 335,308 |
| 2022-06-21 | 125.55 | 126.00 | 121.75 | 123.40 | 119.66 | 199,726 |
| 2022-06-16 | 130.45 | 130.45 | 126.30 | 126.55 | 122.71 | 135,152 |
| 2022-06-15 | 128.75 | 134.25 | 128.55 | 132.80 | 128.77 | 175,281 |
| 2022-06-14 | 128.10 | 129.90 | 123.00 | 125.15 | 121.35 | 160,430 |
| 2022-06-13 | 126.50 | 131.45 | 125.00 | 125.90 | 122.08 | 475,074 |
| 2022-06-10 | 131.75 | 135.00 | 129.00 | 131.50 | 127.51 | 1,068,211 |
| 2022-06-09 | 136.00 | 136.00 | 129.20 | 131.75 | 127.75 | 533,556 |
| 2022-06-08 | 144.50 | 144.50 | 134.00 | 135.35 | 131.24 | 219,506 |
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.