Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,875.00 | 1,915.00 | 1,835.00 | 1,905.00 | 1,905.00 | 1,439 |
| 2024-08-20 | 1,870.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1,992 |
| 2024-08-19 | 1,910.00 | 1,910.00 | 1,830.00 | 1,900.00 | 1,900.00 | 2,116 |
| 2024-08-16 | 1,965.00 | 1,965.00 | 1,825.00 | 1,910.00 | 1,910.00 | 1,090 |
| 2024-08-15 | 1,905.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,915.00 | 4,403 |
| 2024-08-14 | 1,895.00 | 1,925.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1,184 |
| 2024-08-13 | 1,900.00 | 1,935.00 | 1,875.00 | 1,895.00 | 1,895.00 | 1,088 |
| 2024-08-12 | 1,900.00 | 2,005.00 | 1,895.00 | 1,905.00 | 1,905.00 | 1,400 |
| 2024-08-09 | 1,900.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,900.00 | 2,394 |
| 2024-08-08 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,900.00 | 4,472 |
| 2024-08-07 | 1,980.00 | 1,980.00 | 1,875.00 | 1,920.00 | 1,920.00 | 4,344 |
| 2024-08-06 | 1,885.00 | 1,950.00 | 1,840.00 | 1,910.00 | 1,910.00 | 1,919 |
| 2024-08-05 | 1,775.00 | 1,930.00 | 1,705.00 | 1,840.00 | 1,840.00 | 3,643 |
| 2024-08-02 | 1,835.00 | 1,875.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2,587 |
| 2024-08-01 | 1,850.00 | 1,925.00 | 1,820.00 | 1,835.00 | 1,835.00 | 716 |
| 2024-07-31 | 1,965.00 | 1,965.00 | 1,870.00 | 1,895.00 | 1,895.00 | 46 |
| 2024-07-30 | 1,970.00 | 1,970.00 | 1,800.00 | 1,890.00 | 1,890.00 | 3,039 |
| 2024-07-29 | 1,955.00 | 1,960.00 | 1,845.00 | 1,885.00 | 1,885.00 | 2,452 |
| 2024-07-26 | 1,960.00 | 2,005.00 | 1,900.00 | 1,975.00 | 1,975.00 | 1,213 |
| 2024-07-25 | 1,945.00 | 2,035.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1,465 |
| 2024-07-24 | 1,975.00 | 2,020.00 | 1,965.00 | 2,000.00 | 2,000.00 | 530 |
| 2024-07-23 | 1,995.00 | 2,045.00 | 1,945.00 | 2,025.00 | 2,025.00 | 2,048 |
| 2024-07-22 | 1,965.00 | 2,010.00 | 1,965.00 | 2,000.00 | 2,000.00 | 9,473 |
| 2024-07-19 | 1,965.00 | 2,040.00 | 1,900.00 | 1,995.00 | 1,995.00 | 2,943 |
| 2024-07-18 | 1,955.00 | 2,125.00 | 1,900.00 | 2,030.00 | 2,030.00 | 5,800 |
| 2024-07-17 | 2,015.00 | 2,085.00 | 1,940.00 | 1,955.00 | 1,955.00 | 1,818 |
| 2024-07-16 | 1,960.00 | 2,010.00 | 1,950.00 | 1,975.00 | 1,975.00 | 4,096 |
| 2024-07-15 | 2,035.00 | 2,065.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,733 |
| 2024-07-12 | 2,055.00 | 2,095.00 | 2,045.00 | 2,075.00 | 2,075.00 | 2,471 |
| 2024-07-11 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 836 |
| 2024-07-10 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 1,363 |
| 2024-07-08 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 3,834 |
| 2024-07-05 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 1,249 |
| 2024-07-04 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 1,004 |
| 2024-07-03 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 4,041 |
| 2024-07-02 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,611 |
| 2024-07-01 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 5,772 |
| 2024-06-28 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 3,275 |
| 2024-06-27 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 4,700 |
| 2024-06-26 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 862 |
| 2024-06-25 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 1,320 |
| 2024-06-24 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 3,844 |
| 2024-06-19 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 4,930 |
| 2024-06-18 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 7,430 |
| 2024-06-14 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 3,450 |
| 2024-06-13 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 3,079 |
| 2024-06-12 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 1,563 |
| 2024-06-11 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 1,893 |
| 2024-06-10 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 18,465 |
| 2024-06-07 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 20,415 |
| 2024-06-06 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 9,972 |
| 2024-06-05 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 3,222 |
| 2024-06-04 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 4,253 |
| 2024-06-03 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 7,961 |
| 2024-05-31 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 9,425 |
| 2024-05-30 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 44,821 |
| 2024-05-29 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 7,663 |
| 2024-05-28 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 8,887 |
| 2024-05-27 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 2,018.50 | 6,767 |
| 2024-05-24 | 2,000.50 | 2,051.50 | 2,000.50 | 2,018.50 | 2,018.50 | 5,301 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.