Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,365.00 | 1,365.00 | 1,315.00 | 1,335.00 | 1,335.00 | 285,402 |
| 2025-05-15 | 1,340.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,345.00 | 364,415 |
| 2025-05-14 | 1,375.00 | 1,375.00 | 1,295.00 | 1,345.00 | 1,345.00 | 769,511 |
| 2025-05-13 | 1,350.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,350.00 | 224,958 |
| 2025-05-12 | 1,310.00 | 1,350.00 | 1,265.00 | 1,335.00 | 1,335.00 | 294,051 |
| 2025-05-09 | 1,285.00 | 1,330.00 | 1,265.00 | 1,315.00 | 1,315.00 | 148,667 |
| 2025-05-08 | 1,255.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | 117,597 |
| 2025-05-07 | 1,305.00 | 1,305.00 | 1,250.00 | 1,260.00 | 1,260.00 | 454,076 |
| 2025-05-06 | 1,285.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 284,425 |
| 2025-05-05 | 1,260.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,285.00 | 159,254 |
| 2025-04-30 | 1,320.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,305.00 | 308,473 |
| 2025-04-29 | 1,310.00 | 1,345.00 | 1,310.00 | 1,325.00 | 1,325.00 | 206,812 |
| 2025-04-28 | 1,400.00 | 1,400.00 | 1,310.00 | 1,335.00 | 1,335.00 | 215,956 |
| 2025-04-25 | 1,390.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 464,976 |
| 2025-04-24 | 1,410.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,390.00 | 426,513 |
| 2025-04-23 | 1,420.00 | 1,450.00 | 1,375.00 | 1,385.00 | 1,385.00 | 505,444 |
| 2025-04-22 | 1,310.00 | 1,415.00 | 1,310.00 | 1,405.00 | 1,405.00 | 262,423 |
| 2025-04-21 | 1,400.00 | 1,400.00 | 1,275.00 | 1,310.00 | 1,310.00 | 269,837 |
| 2025-04-16 | 1,450.00 | 1,455.00 | 1,390.00 | 1,410.00 | 1,410.00 | 402,306 |
| 2025-04-15 | 1,475.00 | 1,475.00 | 1,400.00 | 1,440.00 | 1,440.00 | 425,396 |
| 2025-04-14 | 1,515.00 | 1,520.00 | 1,375.00 | 1,445.00 | 1,445.00 | 308,610 |
| 2025-04-11 | 1,345.00 | 1,460.00 | 1,345.00 | 1,415.00 | 1,415.00 | 255,640 |
| 2025-04-10 | 1,390.00 | 1,390.00 | 1,270.00 | 1,335.00 | 1,335.00 | 400,289 |
| 2025-04-09 | 1,300.00 | 1,375.00 | 1,215.00 | 1,335.00 | 1,335.00 | 297,240 |
| 2025-04-08 | 1,360.00 | 1,395.00 | 1,280.00 | 1,290.00 | 1,290.00 | 436,646 |
| 2025-04-07 | 1,350.00 | 1,430.00 | 1,335.00 | 1,350.00 | 1,350.00 | 604,049 |
| 2025-04-04 | 1,430.00 | 1,430.00 | 1,340.00 | 1,405.00 | 1,405.00 | 369,125 |
| 2025-04-03 | 1,450.00 | 1,490.00 | 1,445.00 | 1,485.00 | 1,485.00 | 778,636 |
| 2025-04-01 | 1,465.00 | 1,490.00 | 1,440.00 | 1,475.00 | 1,475.00 | 391,282 |
| 2025-03-31 | 1,450.00 | 1,480.00 | 1,435.00 | 1,455.00 | 1,455.00 | 316,255 |
| 2025-03-28 | 1,490.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | 416,015 |
| 2025-03-27 | 1,485.00 | 1,540.00 | 1,470.00 | 1,490.00 | 1,490.00 | 301,768 |
| 2025-03-26 | 1,490.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,470.00 | 304,155 |
| 2025-03-25 | 1,435.00 | 1,490.00 | 1,435.00 | 1,480.00 | 1,480.00 | 377,328 |
| 2025-03-21 | 1,415.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,430.00 | 258,974 |
| 2025-03-20 | 1,415.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 170,443 |
| 2025-03-19 | 1,385.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,400.00 | 221,981 |
| 2025-03-18 | 1,365.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 492,530 |
| 2025-03-17 | 1,340.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 342,615 |
| 2025-03-14 | 1,310.00 | 1,350.00 | 1,295.00 | 1,345.00 | 1,345.00 | 329,971 |
| 2025-03-13 | 1,285.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,285.00 | 672,258 |
| 2025-03-12 | 1,250.00 | 1,295.00 | 1,240.00 | 1,275.00 | 1,275.00 | 441,704 |
| 2025-03-11 | 1,255.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,250.00 | 480,491 |
| 2025-03-10 | 1,300.00 | 1,310.00 | 1,210.00 | 1,255.00 | 1,255.00 | 686,281 |
| 2025-03-07 | 1,245.00 | 1,285.00 | 1,235.00 | 1,280.00 | 1,280.00 | 440,175 |
| 2025-03-06 | 1,280.00 | 1,290.00 | 1,230.00 | 1,250.00 | 1,250.00 | 808,799 |
| 2025-03-05 | 1,285.00 | 1,320.00 | 1,255.00 | 1,280.00 | 1,280.00 | 978,789 |
| 2025-02-28 | 1,285.00 | 1,310.00 | 1,235.00 | 1,285.00 | 1,285.00 | 567,684 |
| 2025-02-27 | 1,285.00 | 1,310.00 | 1,250.00 | 1,270.00 | 1,270.00 | 607,859 |
| 2025-02-26 | 1,285.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,275.00 | 449,581 |
| 2025-02-25 | 1,315.00 | 1,330.00 | 1,250.00 | 1,285.00 | 1,285.00 | 334,039 |
| 2025-02-24 | 1,335.00 | 1,365.00 | 1,305.00 | 1,320.00 | 1,320.00 | 175,884 |
| 2025-02-21 | 1,350.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,325.00 | 368,166 |
| 2025-02-20 | 1,350.00 | 1,370.00 | 1,310.00 | 1,325.00 | 1,325.00 | 300,981 |
| 2025-02-19 | 1,330.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 405,400 |
| 2025-02-18 | 1,295.00 | 1,350.00 | 1,295.00 | 1,330.00 | 1,330.00 | 580,882 |
| 2025-02-17 | 1,340.00 | 1,345.00 | 1,270.00 | 1,285.00 | 1,285.00 | 430,824 |
| 2025-02-14 | 1,365.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | 277,560 |
| 2025-02-13 | 1,360.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,360.00 | 355,229 |
| 2025-02-12 | 1,345.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 578,180 |
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.