Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 210.00 | 233.00 | 204.25 | 221.35 | 221.35 | 67,603 |
| 2023-02-28 | 219.50 | 220.00 | 206.00 | 208.75 | 208.75 | 78,852 |
| 2023-02-27 | 230.00 | 230.00 | 215.00 | 216.00 | 216.00 | 156,760 |
| 2023-02-24 | 237.00 | 237.00 | 220.00 | 230.00 | 230.00 | 11,362 |
| 2023-02-23 | 233.00 | 237.70 | 226.00 | 235.00 | 235.00 | 1,250 |
| 2023-02-22 | 230.00 | 238.00 | 228.50 | 230.00 | 230.00 | 139 |
| 2023-02-17 | 238.00 | 238.50 | 230.00 | 236.00 | 236.00 | 34,763 |
| 2023-02-16 | 238.00 | 238.00 | 224.00 | 235.00 | 235.00 | 8,611 |
| 2023-02-15 | 249.00 | 249.00 | 237.50 | 237.60 | 237.60 | 43,061 |
| 2023-02-14 | 241.00 | 241.00 | 230.00 | 238.50 | 238.50 | 4,905 |
| 2023-02-13 | 236.00 | 236.00 | 230.00 | 234.70 | 234.70 | 13,514 |
| 2023-02-10 | 234.00 | 236.00 | 223.75 | 233.00 | 233.00 | 1,088 |
| 2023-02-09 | 235.00 | 238.90 | 227.25 | 230.00 | 230.00 | 10,259 |
| 2023-02-08 | 222.00 | 237.00 | 222.00 | 234.50 | 234.50 | 39,466 |
| 2023-02-07 | 240.00 | 240.00 | 227.50 | 234.50 | 234.50 | 6,635 |
| 2023-02-06 | 239.00 | 239.00 | 224.50 | 235.25 | 235.25 | 9,308 |
| 2023-02-03 | 242.00 | 244.00 | 226.50 | 227.00 | 227.00 | 6,877 |
| 2023-02-02 | 242.00 | 245.50 | 231.00 | 231.50 | 231.50 | 23,612 |
| 2023-02-01 | 242.00 | 247.00 | 236.05 | 242.00 | 242.00 | 3,566 |
| 2023-01-31 | 242.00 | 250.00 | 230.50 | 244.00 | 244.00 | 19,075 |
| 2023-01-30 | 247.50 | 247.50 | 234.20 | 239.00 | 239.00 | 7,055 |
| 2023-01-27 | 258.50 | 258.50 | 245.10 | 246.00 | 246.00 | 16,501 |
| 2023-01-26 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | 12,743 |
| 2023-01-25 | 239.00 | 255.00 | 239.00 | 251.00 | 251.00 | 45,912 |
| 2023-01-24 | 240.00 | 246.00 | 235.00 | 238.75 | 238.75 | 105,052 |
| 2023-01-23 | 251.00 | 251.00 | 236.00 | 249.00 | 249.00 | 71,392 |
| 2023-01-20 | 240.00 | 251.50 | 222.00 | 250.00 | 250.00 | 14,877 |
| 2023-01-19 | 239.00 | 239.00 | 221.00 | 230.00 | 230.00 | 53,187 |
| 2023-01-18 | 245.25 | 252.00 | 218.25 | 234.50 | 234.50 | 128,434 |
| 2023-01-17 | 205.25 | 267.50 | 205.25 | 253.00 | 253.00 | 277,151 |
| 2023-01-16 | 193.00 | 206.00 | 190.00 | 203.90 | 203.90 | 241,843 |
| 2023-01-13 | 187.00 | 192.00 | 183.00 | 189.00 | 189.00 | 532,302 |
| 2023-01-12 | 180.00 | 194.00 | 177.00 | 194.00 | 194.00 | 162,941 |
| 2023-01-11 | 177.95 | 179.00 | 175.00 | 178.50 | 178.50 | 40,866 |
| 2023-01-10 | 181.00 | 182.00 | 175.00 | 178.00 | 178.00 | 15,596 |
| 2023-01-09 | 183.00 | 184.00 | 179.75 | 182.00 | 182.00 | 54,707 |
| 2023-01-06 | 189.50 | 189.50 | 180.00 | 182.00 | 182.00 | 129,641 |
| 2023-01-05 | 184.50 | 185.00 | 179.00 | 182.75 | 182.75 | 40,664 |
| 2023-01-04 | 180.00 | 187.00 | 180.00 | 182.50 | 182.50 | 11,277 |
| 2023-01-03 | 191.50 | 192.00 | 180.50 | 183.00 | 183.00 | 129,729 |
| 2023-01-02 | 199.50 | 205.00 | 190.00 | 202.00 | 202.00 | 7,924 |
| 2022-12-30 | 195.00 | 199.00 | 190.00 | 197.70 | 197.70 | 5,281 |
| 2022-12-29 | 191.00 | 200.00 | 188.25 | 194.00 | 194.00 | 9,976 |
| 2022-12-28 | 175.00 | 189.00 | 175.00 | 188.00 | 188.00 | 16,878 |
| 2022-12-27 | 171.25 | 178.50 | 171.25 | 178.00 | 178.00 | 5,259 |
| 2022-12-26 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 7,926 |
| 2022-12-23 | 165.00 | 178.00 | 165.00 | 174.00 | 174.00 | 3,138 |
| 2022-12-22 | 167.00 | 180.00 | 164.00 | 166.00 | 166.00 | 9,625 |
| 2022-12-21 | 169.90 | 174.50 | 165.00 | 168.00 | 168.00 | 5,316 |
| 2022-12-20 | 160.00 | 168.00 | 160.00 | 167.40 | 167.40 | 154 |
| 2022-12-19 | 162.95 | 165.00 | 159.00 | 161.00 | 161.00 | 17,147 |
| 2022-12-16 | 170.00 | 170.00 | 164.00 | 169.00 | 169.00 | 2,142 |
| 2022-12-15 | 170.00 | 170.00 | 161.00 | 169.50 | 169.50 | 1,027 |
| 2022-12-14 | 177.00 | 177.00 | 167.00 | 170.00 | 170.00 | 446 |
| 2022-12-13 | 176.00 | 188.00 | 174.00 | 174.00 | 174.00 | 2,757 |
| 2022-12-12 | 180.00 | 180.00 | 171.50 | 178.00 | 178.00 | 7,014 |
| 2022-12-07 | 180.00 | 181.00 | 172.50 | 178.00 | 178.00 | 7,339 |
| 2022-12-06 | 173.50 | 174.00 | 167.00 | 172.00 | 172.00 | 9,013 |
| 2022-12-05 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,706 |
| 2022-12-02 | 169.00 | 171.00 | 165.00 | 168.75 | 168.75 | 2,966 |
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.