Cresud SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	161.00	162.90	145.50	149.20	144.67	268,837
2022-03-07	173.10	185.50	154.50	159.05	154.23	541,331
2022-03-04	146.30	168.50	146.30	166.60	161.55	958,897
2022-03-03	138.00	145.00	135.05	144.60	140.21	565,857
2022-03-02	131.35	135.90	130.00	135.55	131.44	194,099
2022-02-25	120.90	128.00	120.10	127.10	123.25	227,543
2022-02-24	119.95	120.40	115.00	120.05	116.41	126,846
2022-02-23	120.00	120.95	118.50	120.00	116.36	121,511
2022-02-22	119.00	120.95	114.05	117.75	114.18	326,846
2022-02-21	120.00	122.00	116.75	119.50	115.88	40,682
2022-02-18	121.00	122.00	115.10	120.35	116.70	61,314
2022-02-17	121.40	123.30	119.55	121.85	118.15	179,170
2022-02-16	117.20	121.50	117.20	120.70	117.04	72,115
2022-02-15	119.85	121.50	117.60	119.65	116.02	189,107
2022-02-14	120.50	120.50	113.50	116.85	113.31	98,780
2022-02-11	120.00	120.00	113.50	117.70	114.13	122,361
2022-02-10	115.10	121.20	112.10	120.10	116.46	159,607
2022-02-09	113.00	116.00	111.50	115.60	112.09	86,424
2022-02-08	114.00	115.30	112.30	112.80	109.38	96,109
2022-02-07	111.00	114.80	108.55	113.85	110.40	58,420
2022-02-04	108.00	111.55	108.00	111.30	107.92	60,224
2022-02-03	109.90	111.50	107.00	110.55	107.20	96,502
2022-02-02	112.50	113.00	108.05	109.60	106.28	57,100
2022-02-01	113.30	114.40	108.55	111.90	108.51	107,744
2022-01-31	111.00	113.95	110.15	113.35	109.91	105,057
2022-01-28	110.80	114.00	108.00	111.90	108.51	162,171
2022-01-27	110.00	113.30	109.10	110.60	107.25	31,878
2022-01-26	109.50	113.00	109.00	112.10	108.70	174,880
2022-01-25	103.10	112.00	103.10	111.85	108.46	139,537
2022-01-24	106.00	106.25	101.25	104.45	101.28	120,828
2022-01-21	108.00	109.50	103.05	106.25	103.03	136,170
2022-01-20	103.80	111.00	102.05	109.00	105.69	310,774
2022-01-19	102.00	104.50	99.100	104.35	101.19	107,736
2022-01-18	100.00	103.40	98.050	101.80	98.712	153,956
2022-01-17	101.50	101.50	97.600	101.00	97.937	17,616
2022-01-14	103.00	104.00	100.00	101.75	98.664	57,684
2022-01-13	99.050	104.50	99.000	102.35	99.246	58,936
2022-01-12	99.200	100.80	98.000	100.55	97.500	45,726
2022-01-11	99.000	100.00	97.100	99.200	96.191	45,005
2022-01-10	99.000	99.500	97.300	98.700	95.706	23,249
2022-01-07	96.200	99.850	96.000	97.850	94.882	29,382
2022-01-06	97.250	99.000	95.200	96.400	93.476	28,737
2022-01-05	99.600	101.40	96.700	97.250	94.300	45,911
2022-01-04	99.000	100.95	99.000	99.500	96.482	28,716
2022-01-03	98.000	101.00	96.400	100.20	97.161	75,250
2021-12-30	96.200	98.550	95.100	98.350	95.367	236,691
2021-12-29	95.500	97.100	94.500	94.800	91.925	176,939
2021-12-28	95.000	96.850	93.900	95.550	92.652	91,701
2021-12-27	102.90	104.00	94.500	94.800	91.925	376,027
2021-12-23	100.00	102.95	99.100	100.50	97.452	67,745
2021-12-22	97.000	100.40	97.000	100.40	97.355	32,650
2021-12-21	97.000	100.40	97.000	98.250	95.270	71,837
2021-12-20	99.600	101.50	95.050	97.100	94.155	151,470
2021-12-17	96.950	100.00	93.600	99.250	96.240	118,986
2021-12-16	95.100	97.100	95.100	95.950	93.040	195,364
2021-12-15	98.700	99.300	93.700	94.950	92.070	235,756
2021-12-14	102.00	103.00	97.600	98.700	95.706	159,669
2021-12-13	107.00	107.00	100.25	101.70	98.615	64,993
2021-12-10	105.00	107.00	104.05	106.45	103.22	59,278
2021-12-09	106.50	109.75	104.00	105.60	102.40	80,684

← NewerPage 20 of 21 · 1,234 trading daysOlder →

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.