Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 640.00 | 675.00 | 640.00 | 653.70 | 653.70 | 18,587 |
| 2023-08-28 | 620.00 | 650.00 | 620.00 | 648.35 | 648.35 | 9,170 |
| 2023-08-25 | 627.00 | 627.00 | 602.00 | 626.50 | 626.50 | 3,715 |
| 2023-08-24 | 620.00 | 628.00 | 605.00 | 621.50 | 621.50 | 2,588 |
| 2023-08-23 | 610.00 | 618.00 | 600.00 | 608.00 | 608.00 | 912 |
| 2023-08-22 | 570.00 | 602.00 | 570.00 | 600.00 | 600.00 | 5,945 |
| 2023-08-18 | 580.00 | 605.00 | 568.00 | 591.20 | 591.20 | 4,130 |
| 2023-08-17 | 550.00 | 578.00 | 540.00 | 575.65 | 575.65 | 5,452 |
| 2023-08-16 | 538.00 | 569.00 | 521.00 | 548.50 | 548.50 | 14,501 |
| 2023-08-15 | 500.50 | 550.00 | 483.00 | 537.25 | 537.25 | 10,162 |
| 2023-08-14 | 497.00 | 510.00 | 451.00 | 508.05 | 508.05 | 82,135 |
| 2023-08-11 | 514.50 | 524.50 | 506.00 | 519.40 | 519.40 | 2,258 |
| 2023-08-10 | 502.00 | 517.50 | 490.00 | 514.50 | 514.50 | 43,862 |
| 2023-08-09 | 520.00 | 520.00 | 480.00 | 501.00 | 501.00 | 17,132 |
| 2023-08-08 | 495.00 | 506.00 | 485.50 | 503.90 | 503.90 | 10,938 |
| 2023-08-07 | 481.00 | 499.00 | 470.00 | 490.25 | 490.25 | 67,910 |
| 2023-08-04 | 465.00 | 515.00 | 465.00 | 480.50 | 480.50 | 8,995 |
| 2023-08-03 | 460.00 | 480.00 | 460.00 | 471.00 | 471.00 | 2,304 |
| 2023-08-02 | 480.00 | 480.00 | 460.00 | 475.00 | 475.00 | 7,058 |
| 2023-08-01 | 474.00 | 478.50 | 462.50 | 475.55 | 475.55 | 1,106 |
| 2023-07-31 | 470.00 | 484.50 | 462.50 | 474.00 | 474.00 | 952 |
| 2023-07-28 | 450.00 | 472.00 | 450.00 | 469.50 | 469.50 | 7,177 |
| 2023-07-27 | 464.00 | 475.00 | 454.00 | 460.00 | 460.00 | 2,535 |
| 2023-07-26 | 475.00 | 475.00 | 454.00 | 464.00 | 464.00 | 1,234 |
| 2023-07-25 | 462.50 | 470.00 | 453.00 | 460.60 | 460.60 | 13,855 |
| 2023-07-24 | 456.00 | 465.00 | 450.00 | 461.10 | 461.10 | 3,809 |
| 2023-07-21 | 459.50 | 459.50 | 450.00 | 456.50 | 456.50 | 3,173 |
| 2023-07-20 | 453.00 | 475.00 | 433.00 | 453.50 | 453.50 | 1,694 |
| 2023-07-19 | 466.50 | 466.50 | 449.00 | 452.60 | 452.60 | 2,242 |
| 2023-07-18 | 464.50 | 464.50 | 451.50 | 459.00 | 459.00 | 33,260 |
| 2023-07-17 | 452.00 | 463.50 | 437.50 | 460.00 | 460.00 | 12,733 |
| 2023-07-14 | 455.00 | 455.00 | 437.00 | 450.60 | 450.60 | 17,634 |
| 2023-07-13 | 450.00 | 460.00 | 433.00 | 449.65 | 449.65 | 4,238 |
| 2023-07-12 | 456.00 | 470.00 | 440.00 | 447.75 | 447.75 | 43,173 |
| 2023-07-11 | 449.75 | 460.00 | 441.50 | 455.70 | 455.70 | 4,456 |
| 2023-07-10 | 433.00 | 459.50 | 430.00 | 448.85 | 448.85 | 7,130 |
| 2023-07-07 | 438.00 | 454.00 | 431.00 | 437.00 | 437.00 | 4,663 |
| 2023-07-06 | 450.00 | 450.00 | 425.00 | 438.50 | 438.50 | 7,177 |
| 2023-07-05 | 459.00 | 459.50 | 435.00 | 450.00 | 450.00 | 6,309 |
| 2023-07-04 | 460.00 | 466.50 | 449.00 | 459.50 | 459.50 | 4,826 |
| 2023-07-03 | 443.00 | 455.00 | 428.00 | 455.00 | 455.00 | 10,477 |
| 2023-06-30 | 440.00 | 440.00 | 423.50 | 435.05 | 435.05 | 34,553 |
| 2023-06-29 | 427.00 | 439.50 | 427.00 | 435.00 | 435.00 | 3,922 |
| 2023-06-28 | 437.50 | 442.00 | 425.00 | 437.90 | 437.90 | 19,003 |
| 2023-06-27 | 444.50 | 444.50 | 431.00 | 437.50 | 437.50 | 14,235 |
| 2023-06-26 | 421.00 | 445.00 | 421.00 | 434.50 | 434.50 | 54,935 |
| 2023-06-23 | 417.00 | 425.00 | 405.00 | 424.45 | 424.45 | 24,523 |
| 2023-06-22 | 420.00 | 420.00 | 400.00 | 416.05 | 416.05 | 4,461 |
| 2023-06-21 | 385.00 | 423.00 | 385.00 | 418.80 | 418.80 | 32,108 |
| 2023-06-16 | 379.00 | 389.00 | 368.50 | 380.75 | 380.75 | 8,248 |
| 2023-06-15 | 376.00 | 376.00 | 363.00 | 374.30 | 374.30 | 3,934 |
| 2023-06-14 | 364.50 | 374.00 | 356.00 | 366.65 | 366.65 | 9,172 |
| 2023-06-13 | 355.00 | 365.00 | 350.00 | 357.20 | 357.20 | 3,833 |
| 2023-06-12 | 357.00 | 363.50 | 350.50 | 357.50 | 357.50 | 885 |
| 2023-06-09 | 362.00 | 362.00 | 354.00 | 357.05 | 357.05 | 11,833 |
| 2023-06-08 | 365.00 | 365.00 | 345.50 | 363.35 | 363.35 | 3,833 |
| 2023-06-07 | 352.00 | 368.00 | 352.00 | 356.50 | 356.50 | 5,295 |
| 2023-06-06 | 342.50 | 355.00 | 330.00 | 353.80 | 353.80 | 4,194 |
| 2023-06-05 | 338.00 | 349.00 | 331.50 | 342.65 | 342.65 | 13,672 |
| 2023-06-02 | 331.50 | 344.00 | 331.50 | 338.30 | 338.30 | 9,672 |
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.