Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,052.00 | 2,091.00 | 2,020.00 | 2,056.00 | 2,056.00 | 329,294 |
| 2026-01-28 | 2,125.00 | 2,210.00 | 2,015.00 | 2,062.00 | 2,062.00 | 323,529 |
| 2026-01-27 | 1,938.00 | 2,132.00 | 1,900.00 | 2,120.00 | 2,120.00 | 816,233 |
| 2026-01-26 | 1,915.00 | 1,981.00 | 1,884.00 | 1,930.00 | 1,930.00 | 468,731 |
| 2026-01-23 | 1,931.00 | 1,960.00 | 1,901.00 | 1,912.00 | 1,912.00 | 238,098 |
| 2026-01-22 | 1,920.00 | 1,950.00 | 1,880.00 | 1,926.00 | 1,926.00 | 174,263 |
| 2026-01-21 | 1,905.00 | 1,934.00 | 1,862.00 | 1,899.00 | 1,899.00 | 271,450 |
| 2026-01-20 | 1,864.00 | 1,905.00 | 1,827.00 | 1,879.00 | 1,879.00 | 369,558 |
| 2026-01-19 | 1,885.00 | 1,910.00 | 1,805.00 | 1,862.00 | 1,862.00 | 70,582 |
| 2026-01-16 | 1,865.00 | 1,933.00 | 1,852.00 | 1,885.00 | 1,885.00 | 267,176 |
| 2026-01-15 | 1,920.00 | 1,970.00 | 1,861.00 | 1,877.00 | 1,877.00 | 291,138 |
| 2026-01-14 | 1,950.00 | 1,975.00 | 1,902.00 | 1,919.00 | 1,919.00 | 263,934 |
| 2026-01-13 | 1,953.00 | 1,955.00 | 1,908.00 | 1,930.00 | 1,930.00 | 276,460 |
| 2026-01-12 | 1,908.00 | 1,953.00 | 1,886.00 | 1,951.00 | 1,951.00 | 609,958 |
| 2026-01-09 | 1,899.00 | 1,960.00 | 1,882.00 | 1,905.00 | 1,905.00 | 516,606 |
| 2026-01-08 | 1,819.00 | 1,897.00 | 1,782.00 | 1,890.00 | 1,890.00 | 542,537 |
| 2026-01-07 | 1,900.00 | 1,900.00 | 1,800.00 | 1,819.00 | 1,819.00 | 421,856 |
| 2026-01-06 | 1,875.00 | 1,952.00 | 1,875.00 | 1,881.00 | 1,881.00 | 294,156 |
| 2026-01-05 | 1,940.00 | 1,940.00 | 1,850.00 | 1,893.00 | 1,893.00 | 613,375 |
| 2026-01-02 | 1,950.00 | 2,000.00 | 1,908.00 | 1,936.00 | 1,936.00 | 345,395 |
| 2026-01-01 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0 |
| 2025-12-31 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0 |
| 2025-12-30 | 1,900.00 | 1,970.00 | 1,832.00 | 1,918.00 | 1,918.00 | 650,598 |
| 2025-12-29 | 1,801.00 | 1,895.00 | 1,775.00 | 1,878.00 | 1,878.00 | 737,778 |
| 2025-12-26 | 1,760.00 | 1,825.00 | 1,760.00 | 1,810.00 | 1,810.00 | 287,429 |
| 2025-12-25 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0 |
| 2025-12-24 | 1,750.00 | 1,857.00 | 1,750.00 | 1,793.00 | 1,793.00 | 31,000 |
| 2025-12-23 | 1,825.00 | 1,860.00 | 1,785.00 | 1,791.00 | 1,791.00 | 304,899 |
| 2025-12-22 | 1,819.00 | 1,860.00 | 1,785.00 | 1,800.00 | 1,800.00 | 272,066 |
| 2025-12-19 | 1,850.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | 241,810 |
| 2025-12-18 | 1,806.00 | 1,845.00 | 1,781.00 | 1,831.00 | 1,831.00 | 484,462 |
| 2025-12-17 | 1,755.00 | 1,804.00 | 1,751.00 | 1,800.00 | 1,800.00 | 338,806 |
| 2025-12-16 | 1,830.00 | 1,839.00 | 1,729.00 | 1,757.00 | 1,757.00 | 245,085 |
| 2025-12-15 | 1,806.00 | 1,839.00 | 1,776.00 | 1,798.00 | 1,798.00 | 196,618 |
| 2025-12-12 | 1,760.00 | 1,809.00 | 1,729.00 | 1,800.00 | 1,800.00 | 383,149 |
| 2025-12-11 | 1,750.00 | 1,789.00 | 1,711.00 | 1,758.00 | 1,758.00 | 226,667 |
| 2025-12-10 | 1,759.00 | 1,769.00 | 1,695.00 | 1,737.00 | 1,737.00 | 189,111 |
| 2025-12-09 | 1,745.00 | 1,810.00 | 1,695.00 | 1,707.00 | 1,707.00 | 324,638 |
| 2025-12-08 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0 |
| 2025-12-05 | 1,755.00 | 1,814.00 | 1,731.00 | 1,738.00 | 1,738.00 | 255,295 |
| 2025-12-04 | 1,785.00 | 1,821.00 | 1,751.00 | 1,759.00 | 1,759.00 | 443,275 |
| 2025-12-03 | 1,780.00 | 1,792.00 | 1,706.00 | 1,785.00 | 1,785.00 | 123,862 |
| 2025-12-02 | 1,770.00 | 1,784.00 | 1,711.00 | 1,727.00 | 1,727.00 | 757,165 |
| 2025-12-01 | 1,815.00 | 1,815.00 | 1,760.00 | 1,769.00 | 1,769.00 | 155,656 |
| 2025-11-28 | 1,862.00 | 1,867.00 | 1,786.00 | 1,815.00 | 1,815.00 | 519,518 |
| 2025-11-27 | 1,835.00 | 1,850.00 | 1,825.00 | 1,849.00 | 1,849.00 | 85,899 |
| 2025-11-26 | 1,753.00 | 1,820.00 | 1,655.00 | 1,819.00 | 1,819.00 | 262,188 |
| 2025-11-25 | 1,660.00 | 1,747.00 | 1,645.00 | 1,745.00 | 1,745.00 | 378,435 |
| 2025-11-24 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0 |
| 2025-11-21 | 1,755.00 | 1,755.00 | 1,641.00 | 1,674.00 | 1,674.00 | 43,202 |
| 2025-11-20 | 1,761.00 | 1,800.00 | 1,705.00 | 1,734.00 | 1,734.00 | 175,360 |
| 2025-11-19 | 1,767.00 | 1,812.00 | 1,728.00 | 1,752.00 | 1,752.00 | 168,926 |
| 2025-11-18 | 1,740.00 | 1,784.00 | 1,683.00 | 1,775.00 | 1,775.00 | 167,466 |
| 2025-11-17 | 1,800.00 | 1,825.00 | 1,735.00 | 1,759.00 | 1,759.00 | 453,423 |
| 2025-11-14 | 1,780.00 | 1,837.00 | 1,720.00 | 1,758.00 | 1,758.00 | 674,274 |
| 2025-11-13 | 1,780.00 | 1,820.00 | 1,700.00 | 1,724.00 | 1,724.00 | 391,646 |
| 2025-11-12 | 1,825.00 | 1,825.00 | 1,701.00 | 1,758.00 | 1,758.00 | 327,390 |
| 2025-11-11 | 1,710.00 | 1,891.00 | 1,702.00 | 1,773.00 | 1,773.00 | 321,787 |
| 2025-11-10 | 1,700.00 | 1,745.00 | 1,680.00 | 1,720.00 | 1,720.00 | 340,054 |
| 2025-11-07 | 1,720.00 | 1,720.00 | 1,610.00 | 1,666.00 | 1,666.00 | 243,130 |
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.