Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,850.00 | 1,850.00 | 1,768.00 | 1,779.00 | 1,779.00 | 334,027 |
| 2026-07-22 | 1,777.00 | 1,845.00 | 1,764.00 | 1,835.00 | 1,835.00 | 602,581 |
| 2026-07-21 | 1,700.00 | 1,775.00 | 1,681.00 | 1,759.00 | 1,759.00 | 395,411 |
| 2026-07-20 | 1,700.00 | 1,700.00 | 1,665.00 | 1,698.00 | 1,698.00 | 354,805 |
| 2026-07-17 | 1,722.00 | 1,722.00 | 1,665.00 | 1,701.00 | 1,701.00 | 131,760 |
| 2026-07-16 | 1,735.00 | 1,735.00 | 1,701.00 | 1,710.00 | 1,710.00 | 169,891 |
| 2026-07-15 | 1,719.00 | 1,746.00 | 1,694.00 | 1,723.00 | 1,723.00 | 183,687 |
| 2026-07-14 | 1,710.00 | 1,717.00 | 1,676.00 | 1,698.00 | 1,698.00 | 92,479 |
| 2026-07-13 | 1,708.00 | 1,723.00 | 1,677.00 | 1,682.00 | 1,682.00 | 156,203 |
| 2026-07-10 | 1,668.00 | 1,707.00 | 1,664.00 | 1,704.00 | 1,704.00 | 113,925 |
| 2026-07-09 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0 |
| 2026-07-08 | 1,687.00 | 1,695.00 | 1,661.00 | 1,668.00 | 1,668.00 | 182,904 |
| 2026-07-07 | 1,750.00 | 1,770.00 | 1,680.00 | 1,686.00 | 1,686.00 | 280,375 |
| 2026-07-06 | 1,764.00 | 1,775.00 | 1,715.00 | 1,751.00 | 1,751.00 | 383,557 |
| 2026-07-03 | 1,754.00 | 1,769.00 | 1,742.00 | 1,765.00 | 1,765.00 | 44,870 |
| 2026-07-02 | 1,700.00 | 1,777.00 | 1,700.00 | 1,736.00 | 1,736.00 | 260,267 |
| 2026-07-01 | 1,775.00 | 1,775.00 | 1,684.00 | 1,711.00 | 1,711.00 | 145,752 |
| 2026-06-30 | 1,750.00 | 1,764.00 | 1,732.00 | 1,756.00 | 1,756.00 | 83,951 |
| 2026-06-29 | 1,779.00 | 1,779.00 | 1,716.00 | 1,739.00 | 1,739.00 | 233,494 |
| 2026-06-26 | 1,694.00 | 1,758.00 | 1,693.00 | 1,728.00 | 1,728.00 | 227,097 |
| 2026-06-25 | 1,745.00 | 1,758.00 | 1,692.00 | 1,704.00 | 1,704.00 | 286,700 |
| 2026-06-24 | 1,769.00 | 1,784.00 | 1,721.00 | 1,746.00 | 1,746.00 | 317,182 |
| 2026-06-23 | 1,721.00 | 1,776.00 | 1,720.00 | 1,776.00 | 1,776.00 | 262,161 |
| 2026-06-22 | 1,793.00 | 1,800.00 | 1,730.00 | 1,761.00 | 1,761.00 | 151,404 |
| 2026-06-19 | 1,755.00 | 1,816.00 | 1,721.00 | 1,804.00 | 1,804.00 | 80,193 |
| 2026-06-18 | 1,755.00 | 1,794.00 | 1,740.00 | 1,747.00 | 1,747.00 | 358,206 |
| 2026-06-17 | 1,800.00 | 1,830.00 | 1,750.00 | 1,755.00 | 1,755.00 | 217,224 |
| 2026-06-16 | 1,859.00 | 1,880.00 | 1,797.00 | 1,804.00 | 1,804.00 | 217,345 |
| 2026-06-15 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0 |
| 2026-06-12 | 1,893.00 | 1,919.00 | 1,827.00 | 1,844.00 | 1,844.00 | 224,947 |
| 2026-06-11 | 1,783.00 | 1,903.00 | 1,760.00 | 1,890.00 | 1,890.00 | 666,710 |
| 2026-06-10 | 1,733.00 | 1,800.00 | 1,709.00 | 1,761.00 | 1,761.00 | 372,967 |
| 2026-06-09 | 1,701.00 | 1,750.00 | 1,678.00 | 1,729.00 | 1,729.00 | 154,997 |
| 2026-06-08 | 1,665.00 | 1,727.00 | 1,661.00 | 1,703.00 | 1,703.00 | 211,471 |
| 2026-06-05 | 1,720.00 | 1,736.00 | 1,646.00 | 1,656.00 | 1,656.00 | 126,857 |
| 2026-06-04 | 1,691.00 | 1,750.00 | 1,691.00 | 1,713.00 | 1,713.00 | 159,202 |
| 2026-06-03 | 1,750.00 | 1,757.00 | 1,690.00 | 1,701.00 | 1,701.00 | 188,804 |
| 2026-06-02 | 1,844.00 | 1,844.00 | 1,743.00 | 1,748.00 | 1,748.00 | 260,647 |
| 2026-06-01 | 1,786.00 | 1,850.00 | 1,741.00 | 1,809.00 | 1,809.00 | 482,782 |
| 2026-05-29 | 1,765.00 | 1,794.00 | 1,739.00 | 1,770.00 | 1,770.00 | 176,446 |
| 2026-05-28 | 1,745.00 | 1,797.00 | 1,700.00 | 1,769.00 | 1,769.00 | 261,609 |
| 2026-05-27 | 1,688.00 | 1,760.00 | 1,647.00 | 1,752.00 | 1,752.00 | 320,112 |
| 2026-05-26 | 1,660.00 | 1,693.00 | 1,643.00 | 1,681.00 | 1,681.00 | 190,881 |
| 2026-05-25 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0 |
| 2026-05-22 | 1,641.00 | 1,654.00 | 1,622.00 | 1,646.00 | 1,646.00 | 164,086 |
| 2026-05-21 | 1,570.00 | 1,649.00 | 1,566.00 | 1,642.00 | 1,642.00 | 477,090 |
| 2026-05-20 | 1,560.00 | 1,613.00 | 1,557.00 | 1,611.00 | 1,611.00 | 163,136 |
| 2026-05-19 | 1,602.00 | 1,609.00 | 1,560.00 | 1,564.00 | 1,564.00 | 129,240 |
| 2026-05-18 | 1,580.00 | 1,632.00 | 1,573.00 | 1,623.00 | 1,623.00 | 346,610 |
| 2026-05-15 | 1,573.00 | 1,599.00 | 1,541.00 | 1,567.00 | 1,567.00 | 251,155 |
| 2026-05-14 | 1,594.00 | 1,594.00 | 1,561.00 | 1,584.00 | 1,584.00 | 244,326 |
| 2026-05-13 | 1,606.00 | 1,606.00 | 1,533.00 | 1,575.00 | 1,575.00 | 307,052 |
| 2026-05-12 | 1,660.00 | 1,661.00 | 1,596.00 | 1,600.00 | 1,600.00 | 160,276 |
| 2026-05-11 | 1,660.00 | 1,680.00 | 1,616.00 | 1,656.00 | 1,656.00 | 231,701 |
| 2026-05-08 | 1,665.00 | 1,689.00 | 1,645.00 | 1,654.00 | 1,654.00 | 82,711 |
| 2026-05-07 | 1,719.00 | 1,719.00 | 1,651.00 | 1,664.00 | 1,664.00 | 163,009 |
| 2026-05-06 | 1,661.00 | 1,720.00 | 1,642.00 | 1,708.00 | 1,708.00 | 244,624 |
| 2026-05-05 | 1,662.00 | 1,691.00 | 1,650.00 | 1,657.00 | 1,657.00 | 245,042 |
| 2026-05-04 | 1,696.00 | 1,696.00 | 1,634.00 | 1,655.00 | 1,655.00 | 369,871 |
| 2026-05-01 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0 |
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.