Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 839.00 | 878.00 | 835.00 | 873.00 | 873.00 | 11,757 |
| 2023-11-22 | 830.00 | 875.00 | 802.00 | 838.60 | 838.60 | 2,578 |
| 2023-11-21 | 720.00 | 830.00 | 720.00 | 799.80 | 799.80 | 8,590 |
| 2023-11-17 | 709.50 | 738.00 | 685.50 | 710.00 | 710.00 | 2,089 |
| 2023-11-16 | 702.00 | 709.50 | 670.00 | 703.00 | 703.00 | 1,610 |
| 2023-11-15 | 686.00 | 705.00 | 677.50 | 702.00 | 702.00 | 978 |
| 2023-11-14 | 719.00 | 719.00 | 683.00 | 690.00 | 690.00 | 21,348 |
| 2023-11-13 | 715.00 | 750.00 | 703.00 | 719.00 | 719.00 | 9,957 |
| 2023-11-10 | 705.00 | 747.00 | 682.00 | 727.55 | 727.55 | 814 |
| 2023-11-09 | 690.00 | 738.00 | 653.00 | 729.40 | 729.40 | 1,572 |
| 2023-11-08 | 680.00 | 695.00 | 675.00 | 690.10 | 690.10 | 3,441 |
| 2023-11-07 | 699.00 | 719.00 | 675.50 | 691.00 | 691.00 | 7,875 |
| 2023-11-06 | 690.60 | 690.60 | 690.60 | 690.60 | 690.60 | 0 |
| 2023-11-03 | 750.00 | 750.00 | 690.00 | 690.00 | 690.00 | 6,437 |
| 2023-11-02 | 678.50 | 760.00 | 670.50 | 734.45 | 734.45 | 2,697 |
| 2023-11-01 | 630.00 | 694.00 | 630.00 | 670.60 | 670.60 | 633 |
| 2023-10-31 | 643.00 | 650.00 | 610.00 | 650.00 | 650.00 | 5,423 |
| 2023-10-30 | 653.00 | 653.00 | 625.00 | 643.00 | 643.00 | 821 |
| 2023-10-27 | 689.00 | 689.00 | 640.00 | 658.20 | 658.20 | 24,671 |
| 2023-10-26 | 699.00 | 700.00 | 677.00 | 686.65 | 686.65 | 1,857 |
| 2023-10-25 | 699.50 | 699.50 | 650.00 | 694.10 | 694.10 | 2,263 |
| 2023-10-24 | 658.00 | 700.00 | 651.00 | 672.45 | 672.45 | 1,683 |
| 2023-10-23 | 750.00 | 750.00 | 657.50 | 684.45 | 684.45 | 7,359 |
| 2023-10-20 | 675.00 | 750.00 | 650.50 | 749.05 | 749.05 | 3,168 |
| 2023-10-19 | 690.00 | 699.00 | 665.50 | 675.00 | 675.00 | 2,433 |
| 2023-10-18 | 700.00 | 700.00 | 679.50 | 684.70 | 684.70 | 31,051 |
| 2023-10-17 | 690.00 | 694.50 | 677.50 | 681.25 | 681.25 | 10,684 |
| 2023-10-12 | 686.00 | 700.00 | 660.00 | 680.00 | 680.00 | 13,513 |
| 2023-10-11 | 680.00 | 705.00 | 658.00 | 685.00 | 685.00 | 3,481 |
| 2023-10-10 | 665.00 | 680.00 | 642.00 | 670.15 | 670.15 | 7,933 |
| 2023-10-09 | 650.00 | 682.00 | 630.50 | 665.20 | 665.20 | 2,584 |
| 2023-10-06 | 608.50 | 640.00 | 601.50 | 638.00 | 638.00 | 3,989 |
| 2023-10-05 | 598.00 | 605.00 | 572.50 | 598.05 | 598.05 | 4,071 |
| 2023-10-04 | 550.00 | 595.00 | 535.00 | 582.05 | 582.05 | 8,061 |
| 2023-10-03 | 542.50 | 557.50 | 512.50 | 550.30 | 550.30 | 8,846 |
| 2023-10-02 | 550.00 | 555.00 | 525.00 | 544.00 | 544.00 | 5,387 |
| 2023-09-29 | 560.00 | 580.00 | 536.00 | 549.50 | 549.50 | 14,264 |
| 2023-09-28 | 551.00 | 600.00 | 541.00 | 560.00 | 560.00 | 52,608 |
| 2023-09-27 | 550.00 | 568.00 | 540.00 | 559.00 | 559.00 | 2,766 |
| 2023-09-26 | 552.00 | 603.00 | 552.00 | 558.20 | 558.20 | 16,356 |
| 2023-09-25 | 600.00 | 608.00 | 567.00 | 576.80 | 576.80 | 7,211 |
| 2023-09-22 | 582.00 | 595.00 | 578.50 | 591.45 | 591.45 | 1,524 |
| 2023-09-21 | 605.50 | 605.50 | 560.00 | 591.60 | 591.60 | 6,654 |
| 2023-09-20 | 629.00 | 629.00 | 601.00 | 605.05 | 605.05 | 7,158 |
| 2023-09-19 | 628.50 | 634.00 | 613.50 | 629.00 | 629.00 | 2,115 |
| 2023-09-18 | 650.00 | 650.00 | 623.50 | 639.80 | 639.80 | 2,880 |
| 2023-09-15 | 650.00 | 650.00 | 619.00 | 639.85 | 639.85 | 4,069 |
| 2023-09-14 | 650.00 | 650.00 | 620.00 | 647.15 | 647.15 | 4,245 |
| 2023-09-13 | 600.50 | 644.50 | 600.50 | 637.15 | 637.15 | 4,610 |
| 2023-09-12 | 605.50 | 619.00 | 589.00 | 619.00 | 619.00 | 9,970 |
| 2023-09-11 | 622.00 | 632.00 | 605.00 | 605.95 | 605.95 | 5,152 |
| 2023-09-08 | 611.00 | 644.00 | 611.00 | 621.55 | 621.55 | 2,449 |
| 2023-09-07 | 653.00 | 653.00 | 619.50 | 625.40 | 625.40 | 6,886 |
| 2023-09-06 | 626.00 | 649.00 | 612.00 | 645.50 | 645.50 | 1,952 |
| 2023-09-05 | 646.25 | 650.00 | 611.50 | 626.70 | 626.70 | 2,005 |
| 2023-09-04 | 633.00 | 649.30 | 622.00 | 646.25 | 646.25 | 2,228 |
| 2023-09-01 | 651.00 | 651.00 | 620.50 | 645.00 | 645.00 | 4,857 |
| 2023-08-31 | 655.00 | 655.00 | 630.00 | 640.25 | 640.25 | 14,603 |
| 2023-08-30 | 650.00 | 668.00 | 640.00 | 645.00 | 645.00 | 28,258 |
| 2023-08-29 | 640.00 | 675.00 | 640.00 | 653.70 | 653.70 | 18,587 |
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.