Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,680.00 | 1,709.00 | 1,651.00 | 1,694.00 | 1,694.00 | 258,166 |
| 2026-04-29 | 1,703.00 | 1,723.00 | 1,670.00 | 1,679.00 | 1,679.00 | 440,789 |
| 2026-04-28 | 1,726.00 | 1,729.00 | 1,686.00 | 1,702.00 | 1,702.00 | 271,956 |
| 2026-04-27 | 1,662.00 | 1,739.00 | 1,662.00 | 1,711.00 | 1,711.00 | 399,631 |
| 2026-04-24 | 1,635.00 | 1,674.00 | 1,601.00 | 1,661.00 | 1,661.00 | 192,901 |
| 2026-04-23 | 1,654.00 | 1,674.00 | 1,618.00 | 1,619.00 | 1,619.00 | 171,593 |
| 2026-04-22 | 1,720.00 | 1,720.00 | 1,637.00 | 1,655.00 | 1,655.00 | 250,328 |
| 2026-04-21 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 1,695.00 | 503,637 |
| 2026-04-20 | 1,697.00 | 1,749.00 | 1,683.00 | 1,706.00 | 1,706.00 | 270,059 |
| 2026-04-17 | 1,710.00 | 1,710.00 | 1,666.00 | 1,694.00 | 1,694.00 | 204,022 |
| 2026-04-16 | 1,679.00 | 1,698.00 | 1,650.00 | 1,690.00 | 1,690.00 | 309,924 |
| 2026-04-15 | 1,720.00 | 1,729.00 | 1,667.00 | 1,672.00 | 1,672.00 | 336,997 |
| 2026-04-14 | 1,770.00 | 1,794.00 | 1,712.00 | 1,718.00 | 1,718.00 | 517,472 |
| 2026-04-13 | 1,775.00 | 1,792.00 | 1,740.00 | 1,773.00 | 1,773.00 | 278,913 |
| 2026-04-10 | 1,756.00 | 1,837.00 | 1,756.00 | 1,777.00 | 1,777.00 | 344,174 |
| 2026-04-09 | 1,850.00 | 1,859.00 | 1,782.00 | 1,786.00 | 1,786.00 | 250,838 |
| 2026-04-08 | 1,812.00 | 1,863.00 | 1,812.00 | 1,846.00 | 1,846.00 | 428,194 |
| 2026-04-07 | 1,869.00 | 1,869.00 | 1,791.00 | 1,817.00 | 1,817.00 | 324,265 |
| 2026-04-06 | 1,871.00 | 1,882.00 | 1,841.00 | 1,851.00 | 1,851.00 | 578,213 |
| 2026-04-01 | 1,871.00 | 1,885.00 | 1,807.00 | 1,866.00 | 1,866.00 | 398,674 |
| 2026-03-31 | 1,845.00 | 1,890.00 | 1,812.00 | 1,872.00 | 1,872.00 | 500,456 |
| 2026-03-30 | 1,791.00 | 1,844.00 | 1,780.00 | 1,820.00 | 1,820.00 | 412,473 |
| 2026-03-27 | 1,779.00 | 1,815.00 | 1,735.00 | 1,781.00 | 1,781.00 | 462,190 |
| 2026-03-26 | 1,820.00 | 1,848.00 | 1,745.00 | 1,763.00 | 1,763.00 | 311,540 |
| 2026-03-25 | 1,849.00 | 1,862.00 | 1,802.00 | 1,827.00 | 1,827.00 | 406,468 |
| 2026-03-23 | 1,746.00 | 1,843.00 | 1,714.00 | 1,820.00 | 1,820.00 | 87,150 |
| 2026-03-20 | 1,780.00 | 1,815.00 | 1,733.00 | 1,751.00 | 1,751.00 | 252,557 |
| 2026-03-19 | 1,703.00 | 1,785.00 | 1,690.00 | 1,779.00 | 1,779.00 | 1,130,419 |
| 2026-03-18 | 1,704.00 | 1,738.00 | 1,685.00 | 1,704.00 | 1,704.00 | 361,504 |
| 2026-03-17 | 1,672.00 | 1,738.00 | 1,662.00 | 1,683.00 | 1,683.00 | 155,625 |
| 2026-03-16 | 1,730.00 | 1,746.00 | 1,665.00 | 1,670.00 | 1,670.00 | 711,046 |
| 2026-03-13 | 1,738.00 | 1,768.00 | 1,695.00 | 1,722.00 | 1,722.00 | 561,793 |
| 2026-03-12 | 1,710.00 | 1,750.00 | 1,690.00 | 1,733.00 | 1,733.00 | 313,559 |
| 2026-03-11 | 1,707.00 | 1,724.00 | 1,653.00 | 1,714.00 | 1,714.00 | 350,423 |
| 2026-03-10 | 1,660.00 | 1,706.00 | 1,600.00 | 1,655.00 | 1,655.00 | 999,338 |
| 2026-03-09 | 1,580.00 | 1,675.00 | 1,580.00 | 1,632.00 | 1,632.00 | 853,771 |
| 2026-03-06 | 1,570.00 | 1,637.00 | 1,556.00 | 1,595.00 | 1,595.00 | 133,394 |
| 2026-03-05 | 1,620.00 | 1,639.00 | 1,552.00 | 1,567.00 | 1,567.00 | 282,758 |
| 2026-03-04 | 1,620.00 | 1,653.00 | 1,582.00 | 1,618.00 | 1,618.00 | 160,487 |
| 2026-03-03 | 1,653.00 | 1,674.00 | 1,594.00 | 1,624.00 | 1,624.00 | 1,330,654 |
| 2026-03-02 | 1,700.00 | 1,714.00 | 1,623.00 | 1,653.00 | 1,653.00 | 469,375 |
| 2026-02-27 | 1,715.00 | 1,718.00 | 1,637.00 | 1,643.00 | 1,643.00 | 129,082 |
| 2026-02-26 | 1,706.00 | 1,733.00 | 1,664.00 | 1,695.00 | 1,695.00 | 200,608 |
| 2026-02-25 | 1,701.00 | 1,718.00 | 1,668.00 | 1,702.00 | 1,702.00 | 136,757 |
| 2026-02-24 | 1,695.00 | 1,729.00 | 1,663.00 | 1,715.00 | 1,715.00 | 92,717 |
| 2026-02-23 | 1,770.00 | 1,791.00 | 1,668.00 | 1,695.00 | 1,695.00 | 306,901 |
| 2026-02-20 | 1,693.00 | 1,776.00 | 1,678.00 | 1,765.00 | 1,765.00 | 802,335 |
| 2026-02-19 | 1,650.00 | 1,709.00 | 1,610.00 | 1,692.00 | 1,692.00 | 146,305 |
| 2026-02-18 | 1,736.00 | 1,736.00 | 1,641.00 | 1,650.00 | 1,650.00 | 285,269 |
| 2026-02-13 | 1,750.00 | 1,834.00 | 1,735.00 | 1,743.00 | 1,743.00 | 134,013 |
| 2026-02-12 | 1,885.00 | 1,898.00 | 1,755.00 | 1,757.00 | 1,757.00 | 318,617 |
| 2026-02-11 | 1,919.00 | 1,942.00 | 1,878.00 | 1,883.00 | 1,883.00 | 231,999 |
| 2026-02-10 | 1,886.00 | 1,915.00 | 1,836.00 | 1,911.00 | 1,911.00 | 469,511 |
| 2026-02-09 | 1,990.00 | 1,999.00 | 1,842.00 | 1,873.00 | 1,873.00 | 335,100 |
| 2026-02-06 | 1,980.00 | 2,000.00 | 1,898.00 | 1,935.00 | 1,935.00 | 318,321 |
| 2026-02-05 | 1,957.00 | 2,000.00 | 1,882.00 | 1,910.00 | 1,910.00 | 173,924 |
| 2026-02-04 | 1,950.00 | 2,029.00 | 1,850.00 | 1,952.00 | 1,952.00 | 433,510 |
| 2026-02-03 | 1,975.00 | 2,050.00 | 1,917.00 | 1,950.00 | 1,950.00 | 412,420 |
| 2026-02-02 | 2,041.00 | 2,096.00 | 1,980.00 | 1,996.00 | 1,996.00 | 251,031 |
| 2026-01-30 | 2,030.00 | 2,077.00 | 1,985.00 | 2,034.00 | 2,034.00 | 364,087 |
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.