Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,345.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 578,180 |
| 2025-02-11 | 1,420.00 | 1,425.00 | 1,325.00 | 1,345.00 | 1,345.00 | 587,452 |
| 2025-02-10 | 1,425.00 | 1,470.00 | 1,405.00 | 1,410.00 | 1,410.00 | 190,465 |
| 2025-02-07 | 1,495.00 | 1,515.00 | 1,415.00 | 1,425.00 | 1,425.00 | 489,523 |
| 2025-02-06 | 1,485.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 266,535 |
| 2025-02-05 | 1,540.00 | 1,550.00 | 1,465.00 | 1,475.00 | 1,475.00 | 303,878 |
| 2025-02-04 | 1,480.00 | 1,545.00 | 1,480.00 | 1,535.00 | 1,535.00 | 315,413 |
| 2025-02-03 | 1,515.00 | 1,515.00 | 1,415.00 | 1,465.00 | 1,465.00 | 227,034 |
| 2025-01-31 | 1,530.00 | 1,570.00 | 1,505.00 | 1,515.00 | 1,515.00 | 304,872 |
| 2025-01-30 | 1,530.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 239,381 |
| 2025-01-29 | 1,485.00 | 1,525.00 | 1,445.00 | 1,520.00 | 1,520.00 | 267,026 |
| 2025-01-28 | 1,500.00 | 1,520.00 | 1,440.00 | 1,480.00 | 1,480.00 | 420,455 |
| 2025-01-27 | 1,555.00 | 1,565.00 | 1,465.00 | 1,500.00 | 1,500.00 | 816,984 |
| 2025-01-24 | 1,545.00 | 1,665.00 | 1,450.00 | 1,565.00 | 1,565.00 | 849,132 |
| 2025-01-23 | 1,480.00 | 1,525.00 | 1,480.00 | 1,500.00 | 1,500.00 | 357,520 |
| 2025-01-22 | 1,515.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,515.00 | 307,728 |
| 2025-01-21 | 1,460.00 | 1,515.00 | 1,435.00 | 1,500.00 | 1,500.00 | 545,544 |
| 2025-01-20 | 1,425.00 | 1,440.00 | 1,380.00 | 1,435.00 | 1,435.00 | 159,199 |
| 2025-01-17 | 1,440.00 | 1,500.00 | 1,420.00 | 1,425.00 | 1,425.00 | 755,151 |
| 2025-01-16 | 1,535.00 | 1,535.00 | 1,445.00 | 1,455.00 | 1,455.00 | 826,786 |
| 2025-01-15 | 1,590.00 | 1,610.00 | 1,495.00 | 1,530.00 | 1,530.00 | 1,640,857 |
| 2025-01-14 | 1,540.00 | 1,630.00 | 1,515.00 | 1,570.00 | 1,570.00 | 527,539 |
| 2025-01-13 | 1,600.00 | 1,600.00 | 1,520.00 | 1,540.00 | 1,540.00 | 618,678 |
| 2025-01-10 | 1,595.00 | 1,610.00 | 1,530.00 | 1,595.00 | 1,595.00 | 742,106 |
| 2025-01-09 | 1,595.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 479,714 |
| 2025-01-08 | 1,620.00 | 1,650.00 | 1,550.00 | 1,595.00 | 1,595.00 | 1,223,868 |
| 2025-01-07 | 1,630.00 | 1,670.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1,092,786 |
| 2025-01-06 | 1,600.00 | 1,670.00 | 1,560.00 | 1,625.00 | 1,625.00 | 623,184 |
| 2025-01-03 | 1,560.00 | 1,600.00 | 1,510.00 | 1,595.00 | 1,595.00 | 482,958 |
| 2025-01-02 | 1,500.00 | 1,585.00 | 1,460.00 | 1,560.00 | 1,560.00 | 652,883 |
| 2024-12-30 | 1,530.00 | 1,540.00 | 1,475.00 | 1,495.00 | 1,495.00 | 648,228 |
| 2024-12-27 | 1,550.00 | 1,565.00 | 1,495.00 | 1,545.00 | 1,545.00 | 490,693 |
| 2024-12-26 | 1,480.00 | 1,580.00 | 1,450.00 | 1,550.00 | 1,550.00 | 861,052 |
| 2024-12-24 | 1,465.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,470.00 | 88,054 |
| 2024-12-23 | 1,450.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,460.00 | 459,210 |
| 2024-12-20 | 1,440.00 | 1,470.00 | 1,305.00 | 1,450.00 | 1,450.00 | 562,072 |
| 2024-12-19 | 1,510.00 | 1,530.00 | 1,435.00 | 1,440.00 | 1,440.00 | 919,248 |
| 2024-12-18 | 1,560.00 | 1,600.00 | 1,485.00 | 1,490.00 | 1,490.00 | 494,786 |
| 2024-12-17 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1,056,201 |
| 2024-12-16 | 1,495.00 | 1,555.00 | 1,490.00 | 1,550.00 | 1,550.00 | 624,034 |
| 2024-12-13 | 1,475.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,490.00 | 931,531 |
| 2024-12-12 | 1,510.00 | 1,525.00 | 1,465.00 | 1,475.00 | 1,475.00 | 1,168,836 |
| 2024-12-11 | 1,455.00 | 1,500.00 | 1,415.00 | 1,495.00 | 1,495.00 | 616,984 |
| 2024-12-10 | 1,480.00 | 1,490.00 | 1,435.00 | 1,460.00 | 1,460.00 | 827,856 |
| 2024-12-09 | 1,450.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | 947,279 |
| 2024-12-06 | 1,455.00 | 1,490.00 | 1,425.00 | 1,460.00 | 1,460.00 | 1,474,944 |
| 2024-12-05 | 1,440.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,450.00 | 756,559 |
| 2024-12-04 | 1,475.00 | 1,560.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,397,273 |
| 2024-12-03 | 1,380.00 | 1,485.00 | 1,355.00 | 1,475.00 | 1,475.00 | 1,808,455 |
| 2024-12-02 | 1,395.00 | 1,405.00 | 1,345.00 | 1,390.00 | 1,390.00 | 1,189,735 |
| 2024-11-29 | 1,350.00 | 1,400.00 | 1,325.00 | 1,370.00 | 1,370.00 | 775,224 |
| 2024-11-28 | 1,300.00 | 1,390.00 | 1,280.00 | 1,365.00 | 1,365.00 | 404,322 |
| 2024-11-27 | 1,360.00 | 1,415.00 | 1,275.00 | 1,300.00 | 1,300.00 | 589,286 |
| 2024-11-26 | 1,320.00 | 1,430.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1,249,017 |
| 2024-11-25 | 1,265.00 | 1,340.00 | 1,265.00 | 1,330.00 | 1,330.00 | 1,216,063 |
| 2024-11-22 | 1,240.00 | 1,290.00 | 1,200.00 | 1,265.00 | 1,265.00 | 658,892 |
| 2024-11-21 | 1,260.00 | 1,275.00 | 1,245.00 | 1,265.00 | 1,265.00 | 418,934 |
| 2024-11-20 | 1,300.00 | 1,300.00 | 1,240.00 | 1,270.00 | 1,270.00 | 514,745 |
| 2024-11-19 | 1,230.00 | 1,300.00 | 1,220.00 | 1,275.00 | 1,275.00 | 545,045 |
| 2024-11-15 | 1,260.00 | 1,300.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1,498,026 |
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.