Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 139.40 | 143.55 | 136.75 | 142.65 | 138.32 | 91,771 |
| 2022-06-06 | 145.75 | 145.75 | 138.00 | 140.10 | 135.85 | 227,702 |
| 2022-06-03 | 148.00 | 148.90 | 143.00 | 145.65 | 141.23 | 39,839 |
| 2022-06-02 | 144.50 | 148.50 | 142.10 | 146.45 | 142.01 | 80,639 |
| 2022-06-01 | 146.75 | 149.00 | 142.85 | 143.05 | 138.71 | 207,638 |
| 2022-05-31 | 153.00 | 154.00 | 145.00 | 146.85 | 142.40 | 450,057 |
| 2022-05-30 | 157.95 | 157.95 | 151.15 | 151.85 | 147.24 | 105,403 |
| 2022-05-27 | 155.00 | 158.00 | 152.55 | 156.35 | 151.61 | 219,821 |
| 2022-05-26 | 146.00 | 153.95 | 146.00 | 152.25 | 147.63 | 340,679 |
| 2022-05-24 | 142.50 | 145.00 | 139.15 | 142.70 | 138.37 | 287,953 |
| 2022-05-23 | 133.00 | 141.85 | 130.00 | 140.20 | 135.95 | 75,380 |
| 2022-05-20 | 137.50 | 137.50 | 128.50 | 132.00 | 128.00 | 130,992 |
| 2022-05-19 | 139.45 | 139.50 | 134.00 | 134.80 | 130.71 | 125,203 |
| 2022-05-17 | 145.00 | 147.75 | 142.15 | 142.75 | 138.42 | 157,041 |
| 2022-05-16 | 142.00 | 143.00 | 138.25 | 142.20 | 137.89 | 417,714 |
| 2022-05-13 | 125.00 | 136.00 | 125.00 | 135.45 | 131.34 | 434,963 |
| 2022-05-12 | 125.00 | 129.40 | 123.30 | 125.50 | 121.69 | 107,165 |
| 2022-05-11 | 130.50 | 135.50 | 127.00 | 128.00 | 124.12 | 356,304 |
| 2022-05-10 | 130.00 | 130.00 | 122.60 | 129.25 | 125.33 | 440,398 |
| 2022-05-09 | 133.30 | 134.40 | 126.00 | 126.00 | 122.18 | 435,182 |
| 2022-05-06 | 139.00 | 143.00 | 135.75 | 140.30 | 136.04 | 188,607 |
| 2022-05-05 | 149.90 | 152.00 | 142.65 | 143.15 | 138.81 | 290,043 |
| 2022-05-04 | 152.10 | 153.40 | 147.00 | 150.00 | 145.45 | 285,793 |
| 2022-05-03 | 154.00 | 157.25 | 153.50 | 154.70 | 150.01 | 378,591 |
| 2022-05-02 | 160.50 | 162.00 | 151.00 | 153.50 | 148.84 | 234,165 |
| 2022-04-29 | 170.00 | 173.60 | 161.20 | 161.55 | 156.65 | 121,393 |
| 2022-04-28 | 168.00 | 171.70 | 166.50 | 167.95 | 162.86 | 136,581 |
| 2022-04-27 | 175.20 | 177.00 | 168.00 | 168.40 | 163.29 | 118,169 |
| 2022-04-26 | 168.90 | 174.50 | 165.00 | 170.10 | 164.94 | 119,046 |
| 2022-04-25 | 172.95 | 172.95 | 164.00 | 170.35 | 165.18 | 199,022 |
| 2022-04-22 | 184.95 | 185.70 | 173.50 | 174.40 | 169.11 | 116,765 |
| 2022-04-21 | 185.95 | 190.70 | 178.10 | 178.65 | 173.23 | 294,160 |
| 2022-04-20 | 171.00 | 189.00 | 171.00 | 187.35 | 181.67 | 329,009 |
| 2022-04-19 | 177.00 | 184.00 | 170.75 | 173.70 | 168.43 | 217,336 |
| 2022-04-18 | 175.10 | 182.00 | 173.15 | 177.85 | 172.46 | 416,020 |
| 2022-04-13 | 160.00 | 171.00 | 158.00 | 170.80 | 165.62 | 443,614 |
| 2022-04-12 | 158.55 | 160.70 | 155.85 | 157.45 | 152.67 | 72,190 |
| 2022-04-11 | 158.55 | 165.00 | 153.45 | 156.30 | 151.56 | 200,763 |
| 2022-04-08 | 153.00 | 161.45 | 152.50 | 158.55 | 153.74 | 382,649 |
| 2022-04-07 | 149.20 | 152.25 | 145.00 | 151.50 | 146.90 | 36,521 |
| 2022-04-06 | 147.25 | 151.30 | 142.65 | 148.70 | 144.19 | 65,380 |
| 2022-04-05 | 153.15 | 156.00 | 148.00 | 150.00 | 145.45 | 89,875 |
| 2022-04-04 | 160.90 | 160.90 | 152.50 | 154.10 | 149.43 | 86,783 |
| 2022-04-01 | 156.45 | 160.00 | 153.80 | 157.65 | 152.87 | 194,297 |
| 2022-03-31 | 156.05 | 159.80 | 154.90 | 156.45 | 151.70 | 102,017 |
| 2022-03-30 | 153.95 | 156.35 | 152.70 | 154.95 | 150.25 | 107,468 |
| 2022-03-29 | 159.80 | 159.80 | 150.90 | 152.60 | 147.97 | 181,022 |
| 2022-03-28 | 168.65 | 168.65 | 163.05 | 163.50 | 158.54 | 73,485 |
| 2022-03-25 | 161.05 | 168.00 | 159.00 | 167.20 | 162.13 | 407,205 |
| 2022-03-23 | 153.00 | 155.95 | 150.55 | 153.40 | 148.75 | 52,054 |
| 2022-03-22 | 156.95 | 156.95 | 149.80 | 153.05 | 148.41 | 214,556 |
| 2022-03-21 | 150.20 | 158.40 | 150.00 | 155.15 | 150.44 | 158,250 |
| 2022-03-18 | 150.30 | 154.20 | 149.30 | 150.85 | 146.27 | 137,822 |
| 2022-03-17 | 145.95 | 152.50 | 141.30 | 150.10 | 145.55 | 150,620 |
| 2022-03-16 | 135.10 | 142.00 | 132.00 | 140.05 | 135.80 | 95,193 |
| 2022-03-15 | 143.00 | 143.00 | 132.00 | 134.95 | 130.86 | 149,029 |
| 2022-03-14 | 147.95 | 148.75 | 138.85 | 139.40 | 135.17 | 158,841 |
| 2022-03-11 | 154.90 | 158.00 | 148.00 | 152.80 | 148.17 | 130,735 |
| 2022-03-10 | 140.00 | 151.00 | 135.00 | 150.35 | 145.79 | 207,178 |
| 2022-03-09 | 148.70 | 152.50 | 140.20 | 140.60 | 136.34 | 279,800 |
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.