Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 323.00 | 348.50 | 323.00 | 337.00 | 337.00 | 8,438 |
| 2023-05-31 | 313.00 | 328.50 | 313.00 | 328.00 | 328.00 | 132,489 |
| 2023-05-30 | 321.00 | 329.50 | 315.00 | 318.00 | 318.00 | 90,901 |
| 2023-05-29 | 325.00 | 329.00 | 316.00 | 328.95 | 328.95 | 10,577 |
| 2023-05-24 | 322.00 | 327.50 | 310.00 | 321.50 | 321.50 | 7,529 |
| 2023-05-23 | 335.50 | 335.50 | 320.00 | 321.05 | 321.05 | 17,235 |
| 2023-05-22 | 322.00 | 335.50 | 317.00 | 322.75 | 322.75 | 10,907 |
| 2023-05-19 | 310.00 | 329.00 | 310.00 | 321.45 | 321.45 | 6,087 |
| 2023-05-18 | 308.00 | 320.00 | 300.00 | 314.85 | 314.85 | 12,505 |
| 2023-05-17 | 315.50 | 318.00 | 300.00 | 309.50 | 309.50 | 2,494 |
| 2023-05-16 | 293.00 | 322.00 | 280.00 | 307.55 | 307.55 | 35,384 |
| 2023-05-15 | 265.00 | 290.00 | 265.00 | 286.80 | 286.80 | 42,772 |
| 2023-05-12 | 277.00 | 277.00 | 266.00 | 274.00 | 274.00 | 3,231 |
| 2023-05-11 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 4,956 |
| 2023-05-10 | 266.00 | 276.00 | 262.50 | 264.25 | 264.25 | 5,237 |
| 2023-05-09 | 270.00 | 276.50 | 265.00 | 269.15 | 269.15 | 10,353 |
| 2023-05-08 | 270.00 | 274.90 | 262.00 | 269.65 | 269.65 | 5,393 |
| 2023-05-05 | 259.00 | 272.50 | 252.50 | 265.00 | 265.00 | 5,457 |
| 2023-05-04 | 255.00 | 262.00 | 251.00 | 257.00 | 257.00 | 2,023 |
| 2023-05-03 | 260.00 | 271.00 | 257.00 | 258.50 | 258.50 | 3,157 |
| 2023-05-02 | 265.00 | 268.50 | 252.00 | 257.00 | 257.00 | 1,069 |
| 2023-04-28 | 271.00 | 271.00 | 251.00 | 261.00 | 261.00 | 2,493 |
| 2023-04-27 | 275.00 | 275.00 | 260.00 | 264.00 | 264.00 | 11,200 |
| 2023-04-26 | 268.50 | 273.00 | 260.00 | 272.45 | 272.45 | 7,645 |
| 2023-04-25 | 257.00 | 262.00 | 250.00 | 261.80 | 261.80 | 4,674 |
| 2023-04-24 | 259.00 | 266.00 | 253.00 | 254.75 | 254.75 | 7,339 |
| 2023-04-21 | 248.50 | 258.00 | 248.00 | 255.90 | 255.90 | 7,755 |
| 2023-04-20 | 254.75 | 258.50 | 244.50 | 256.00 | 256.00 | 5,416 |
| 2023-04-19 | 268.00 | 268.00 | 241.00 | 257.50 | 257.50 | 34,147 |
| 2023-04-18 | 255.00 | 271.00 | 255.00 | 262.30 | 262.30 | 3,970 |
| 2023-04-17 | 260.00 | 263.50 | 249.00 | 257.55 | 257.55 | 2,279 |
| 2023-04-14 | 242.00 | 259.00 | 239.00 | 255.50 | 255.50 | 5,358 |
| 2023-04-13 | 238.00 | 241.00 | 230.00 | 240.50 | 240.50 | 2,641 |
| 2023-04-12 | 230.00 | 239.00 | 230.00 | 238.20 | 238.20 | 6,451 |
| 2023-04-11 | 230.00 | 239.00 | 230.00 | 232.05 | 232.05 | 2,210 |
| 2023-04-10 | 231.00 | 238.65 | 227.50 | 231.00 | 231.00 | 3,143 |
| 2023-04-05 | 235.00 | 237.00 | 225.00 | 231.45 | 231.45 | 4,320 |
| 2023-04-04 | 235.00 | 236.00 | 231.25 | 235.65 | 235.65 | 1,817 |
| 2023-04-03 | 230.00 | 235.00 | 226.50 | 235.00 | 235.00 | 2,305 |
| 2023-03-31 | 235.00 | 235.25 | 230.00 | 230.00 | 230.00 | 2,795 |
| 2023-03-30 | 230.00 | 234.00 | 226.00 | 233.65 | 233.65 | 2,018 |
| 2023-03-29 | 231.50 | 231.50 | 220.50 | 231.00 | 231.00 | 10,987 |
| 2023-03-28 | 210.50 | 230.00 | 210.50 | 228.40 | 228.40 | 8,801 |
| 2023-03-27 | 220.00 | 220.00 | 212.00 | 219.50 | 219.50 | 106,720 |
| 2023-03-23 | 211.50 | 220.00 | 206.75 | 210.00 | 210.00 | 62,932 |
| 2023-03-22 | 216.00 | 220.00 | 210.00 | 215.40 | 215.40 | 4,158 |
| 2023-03-21 | 220.00 | 223.25 | 215.00 | 217.00 | 217.00 | 7,972 |
| 2023-03-20 | 221.00 | 223.90 | 210.75 | 219.90 | 219.90 | 4,123 |
| 2023-03-17 | 212.00 | 228.00 | 205.00 | 220.10 | 220.10 | 6,560 |
| 2023-03-16 | 187.00 | 214.00 | 187.00 | 213.05 | 213.05 | 6,797 |
| 2023-03-15 | 200.80 | 200.80 | 190.00 | 190.05 | 190.05 | 1,176 |
| 2023-03-14 | 205.00 | 210.00 | 197.00 | 197.05 | 197.05 | 33,806 |
| 2023-03-13 | 204.00 | 219.50 | 204.00 | 205.50 | 205.50 | 8,809 |
| 2023-03-10 | 217.00 | 220.00 | 206.00 | 212.50 | 212.50 | 6,525 |
| 2023-03-09 | 205.00 | 218.00 | 205.00 | 217.00 | 217.00 | 8,551 |
| 2023-03-08 | 206.00 | 219.50 | 206.00 | 215.25 | 215.25 | 9,698 |
| 2023-03-07 | 215.50 | 215.50 | 208.00 | 213.00 | 213.00 | 13,556 |
| 2023-03-06 | 214.00 | 216.75 | 204.00 | 212.75 | 212.75 | 8,206 |
| 2023-03-03 | 210.00 | 217.00 | 210.00 | 212.05 | 212.05 | 12,073 |
| 2023-03-02 | 208.00 | 213.50 | 206.50 | 211.00 | 211.00 | 4,550 |
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.