Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 107.00 | 108.60 | 105.60 | 106.30 | 103.08 | 56,633 |
| 2021-12-06 | 101.25 | 106.50 | 100.50 | 106.45 | 103.22 | 95,147 |
| 2021-12-03 | 105.00 | 105.50 | 100.65 | 101.25 | 98.179 | 63,493 |
| 2021-12-02 | 104.00 | 107.80 | 101.00 | 103.15 | 100.02 | 60,926 |
| 2021-12-01 | 93.300 | 103.00 | 93.300 | 102.55 | 99.440 | 298,836 |
| 2021-11-30 | 97.000 | 97.000 | 92.650 | 94.800 | 91.925 | 74,361 |
| 2021-11-29 | 98.100 | 100.00 | 95.050 | 97.450 | 94.494 | 53,189 |
| 2021-11-26 | 102.00 | 102.00 | 94.500 | 98.100 | 95.125 | 254,411 |
| 2021-11-25 | 101.00 | 104.50 | 99.100 | 103.40 | 100.26 | 21,978 |
| 2021-11-24 | 101.00 | 103.30 | 98.500 | 99.850 | 96.822 | 104,489 |
| 2021-11-23 | 100.00 | 101.95 | 93.600 | 99.500 | 96.482 | 150,836 |
| 2021-11-19 | 106.00 | 108.90 | 101.10 | 101.35 | 98.276 | 167,817 |
| 2021-11-18 | 105.50 | 107.00 | 101.60 | 106.10 | 102.88 | 136,705 |
| 2021-11-17 | 109.00 | 110.00 | 105.00 | 106.60 | 103.37 | 143,880 |
| 2021-11-16 | 107.75 | 109.00 | 102.00 | 107.70 | 104.43 | 95,122 |
| 2021-11-15 | 111.00 | 113.80 | 106.60 | 107.75 | 104.48 | 116,184 |
| 2021-11-12 | 109.50 | 112.00 | 108.50 | 111.05 | 107.68 | 185,321 |
| 2021-11-11 | 108.00 | 111.60 | 108.00 | 110.05 | 106.71 | 78,603 |
| 2021-11-10 | 111.90 | 112.80 | 107.00 | 108.55 | 105.26 | 111,422 |
| 2021-11-09 | 112.70 | 115.00 | 110.00 | 111.65 | 108.26 | 105,725 |
| 2021-11-08 | 113.75 | 115.50 | 111.25 | 113.15 | 109.72 | 267,286 |
| 2021-11-05 | 112.05 | 114.25 | 110.40 | 113.75 | 110.30 | 75,470 |
| 2021-11-04 | 113.90 | 113.90 | 111.35 | 112.35 | 108.94 | 174,611 |
| 2021-11-03 | 114.00 | 115.95 | 111.00 | 113.05 | 109.62 | 142,562 |
| 2021-11-02 | 114.00 | 114.70 | 111.55 | 113.10 | 109.67 | 121,509 |
| 2021-11-01 | 109.35 | 114.50 | 109.35 | 114.05 | 110.59 | 118,202 |
| 2021-10-29 | 112.00 | 114.00 | 107.90 | 108.50 | 105.21 | 220,847 |
| 2021-10-28 | 113.50 | 113.50 | 110.90 | 113.10 | 109.67 | 89,935 |
| 2021-10-27 | 110.05 | 113.95 | 109.90 | 110.00 | 106.66 | 231,421 |
| 2021-10-26 | 112.80 | 113.60 | 111.05 | 112.10 | 108.70 | 150,270 |
| 2021-10-25 | 113.00 | 114.50 | 111.90 | 112.50 | 109.09 | 163,607 |
| 2021-10-22 | 113.00 | 114.10 | 111.00 | 113.00 | 109.57 | 134,960 |
| 2021-10-21 | 114.20 | 115.20 | 111.90 | 114.75 | 111.27 | 276,631 |
| 2021-10-20 | 110.00 | 115.50 | 109.10 | 114.20 | 110.74 | 243,526 |
← NewerPage 21 of 21 · 1,234 trading days
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.