Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,780.00 | 1,784.00 | 1,673.00 | 1,687.00 | 1,687.00 | 155,720 |
| 2025-11-05 | 1,836.00 | 1,884.00 | 1,671.00 | 1,767.00 | 1,767.00 | 334,526 |
| 2025-11-04 | 1,774.00 | 1,883.00 | 1,630.00 | 1,839.00 | 1,839.00 | 1,401,623 |
| 2025-11-03 | 1,818.46 | 1,934.43 | 1,801.89 | 1,853.54 | 1,749.66 | 835,139 |
| 2025-10-31 | 1,800.00 | 1,884.00 | 1,761.00 | 1,867.00 | 1,762.37 | 570,464 |
| 2025-10-30 | 1,810.00 | 1,828.00 | 1,739.00 | 1,750.00 | 1,651.93 | 208,557 |
| 2025-10-29 | 1,810.00 | 1,874.00 | 1,791.00 | 1,806.00 | 1,707.37 | 558,891 |
| 2025-10-28 | 1,745.00 | 1,860.00 | 1,710.00 | 1,805.00 | 1,805.00 | 798,583 |
| 2025-10-27 | 1,579.00 | 1,769.00 | 1,550.00 | 1,733.00 | 1,733.00 | 1,080,162 |
| 2025-10-24 | 1,480.00 | 1,489.00 | 1,444.00 | 1,463.00 | 1,463.00 | 366,161 |
| 2025-10-23 | 1,491.00 | 1,504.00 | 1,397.00 | 1,464.00 | 1,464.00 | 679,152 |
| 2025-10-22 | 1,497.00 | 1,503.00 | 1,443.00 | 1,485.00 | 1,485.00 | 132,338 |
| 2025-10-21 | 1,495.00 | 1,543.00 | 1,470.00 | 1,497.00 | 1,497.00 | 426,633 |
| 2025-10-20 | 1,450.00 | 1,535.00 | 1,450.00 | 1,491.00 | 1,491.00 | 196,322 |
| 2025-10-17 | 1,450.00 | 1,490.00 | 1,412.00 | 1,480.00 | 1,480.00 | 113,639 |
| 2025-10-16 | 1,415.00 | 1,430.00 | 1,387.00 | 1,420.00 | 1,420.00 | 522,799 |
| 2025-10-15 | 1,420.00 | 1,480.00 | 1,398.00 | 1,415.00 | 1,415.00 | 253,865 |
| 2025-10-14 | 1,500.00 | 1,500.00 | 1,380.00 | 1,408.00 | 1,408.00 | 281,962 |
| 2025-10-13 | 1,432.00 | 1,520.00 | 1,411.00 | 1,441.00 | 1,441.00 | 283,277 |
| 2025-10-10 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2025-10-09 | 1,462.00 | 1,555.00 | 1,462.00 | 1,485.00 | 1,485.00 | 357,107 |
| 2025-10-08 | 1,434.00 | 1,470.00 | 1,434.00 | 1,462.00 | 1,462.00 | 200,701 |
| 2025-10-07 | 1,420.00 | 1,449.00 | 1,386.00 | 1,445.00 | 1,445.00 | 151,442 |
| 2025-10-06 | 1,445.00 | 1,445.00 | 1,395.00 | 1,403.00 | 1,403.00 | 177,052 |
| 2025-10-03 | 1,470.00 | 1,495.00 | 1,428.00 | 1,434.00 | 1,434.00 | 97,251 |
| 2025-10-02 | 1,450.00 | 1,470.00 | 1,370.00 | 1,463.00 | 1,463.00 | 255,578 |
| 2025-10-01 | 1,415.00 | 1,459.00 | 1,404.00 | 1,431.00 | 1,431.00 | 266,372 |
| 2025-09-30 | 1,399.00 | 1,420.00 | 1,354.00 | 1,413.00 | 1,413.00 | 180,754 |
| 2025-09-29 | 1,344.00 | 1,388.00 | 1,327.00 | 1,377.00 | 1,377.00 | 166,786 |
| 2025-09-26 | 1,317.00 | 1,375.00 | 1,297.00 | 1,343.00 | 1,343.00 | 218,958 |
| 2025-09-25 | 1,326.00 | 1,329.00 | 1,295.00 | 1,318.00 | 1,318.00 | 204,980 |
| 2025-09-24 | 1,370.00 | 1,370.00 | 1,312.00 | 1,329.00 | 1,329.00 | 244,210 |
| 2025-09-23 | 1,430.00 | 1,439.00 | 1,294.00 | 1,329.00 | 1,329.00 | 197,153 |
| 2025-09-22 | 1,425.00 | 1,477.00 | 1,330.00 | 1,366.00 | 1,366.00 | 557,007 |
| 2025-09-19 | 1,365.00 | 1,387.00 | 1,334.00 | 1,380.00 | 1,380.00 | 252,639 |
| 2025-09-18 | 1,375.00 | 1,384.00 | 1,319.00 | 1,364.00 | 1,364.00 | 596,582 |
| 2025-09-17 | 1,293.00 | 1,383.00 | 1,281.00 | 1,368.00 | 1,368.00 | 317,070 |
| 2025-09-16 | 1,300.00 | 1,316.00 | 1,269.00 | 1,299.00 | 1,299.00 | 309,576 |
| 2025-09-15 | 1,250.00 | 1,292.00 | 1,235.00 | 1,281.00 | 1,281.00 | 234,232 |
| 2025-09-12 | 1,275.00 | 1,285.00 | 1,234.00 | 1,254.00 | 1,254.00 | 330,141 |
| 2025-09-11 | 1,285.00 | 1,330.00 | 1,255.00 | 1,273.00 | 1,273.00 | 377,957 |
| 2025-09-10 | 1,270.00 | 1,284.00 | 1,228.00 | 1,278.00 | 1,278.00 | 304,007 |
| 2025-09-09 | 1,267.00 | 1,301.00 | 1,237.00 | 1,239.00 | 1,239.00 | 381,354 |
| 2025-09-08 | 1,270.00 | 1,300.00 | 1,217.00 | 1,271.00 | 1,271.00 | 707,563 |
| 2025-09-05 | 1,325.00 | 1,355.00 | 1,300.00 | 1,335.00 | 1,335.00 | 503,476 |
| 2025-09-04 | 1,300.00 | 1,360.00 | 1,265.00 | 1,325.00 | 1,325.00 | 664,275 |
| 2025-09-03 | 1,340.00 | 1,375.00 | 1,300.00 | 1,305.00 | 1,305.00 | 366,071 |
| 2025-09-02 | 1,335.00 | 1,370.00 | 1,270.00 | 1,350.00 | 1,350.00 | 2,266,951 |
| 2025-09-01 | 1,355.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,325.00 | 183,868 |
| 2025-08-29 | 1,400.00 | 1,410.00 | 1,350.00 | 1,355.00 | 1,355.00 | 604,274 |
| 2025-08-28 | 1,385.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 558,417 |
| 2025-08-27 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,395.00 | 624,241 |
| 2025-08-26 | 1,420.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | 337,292 |
| 2025-08-25 | 1,450.00 | 1,465.00 | 1,405.00 | 1,425.00 | 1,425.00 | 292,887 |
| 2025-08-22 | 1,435.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 184,982 |
| 2025-08-21 | 1,395.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,425.00 | 108,059 |
| 2025-08-20 | 1,395.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | 139,100 |
| 2025-08-19 | 1,435.00 | 1,455.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,258,661 |
| 2025-08-18 | 1,420.00 | 1,465.00 | 1,400.00 | 1,430.00 | 1,430.00 | 130,111 |
| 2025-08-14 | 1,475.00 | 1,485.00 | 1,405.00 | 1,410.00 | 1,410.00 | 388,597 |
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.