Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 169.50 | 169.50 | 165.00 | 169.45 | 169.45 | 2,519 |
| 2022-11-30 | 167.00 | 170.00 | 164.00 | 168.00 | 168.00 | 1,850 |
| 2022-11-29 | 165.00 | 170.00 | 165.00 | 167.25 | 167.25 | 5,495 |
| 2022-11-28 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 2,615 |
| 2022-11-25 | 168.00 | 174.50 | 168.00 | 173.00 | 173.00 | 943 |
| 2022-11-24 | 169.50 | 172.00 | 168.50 | 170.00 | 170.00 | 1,698 |
| 2022-11-23 | 170.00 | 176.50 | 166.00 | 173.00 | 173.00 | 4,050 |
| 2022-11-22 | 162.75 | 174.00 | 162.00 | 168.00 | 168.00 | 2,647 |
| 2022-11-18 | 160.00 | 167.00 | 158.00 | 161.25 | 161.25 | 5,162 |
| 2022-11-17 | 156.00 | 161.00 | 156.00 | 161.00 | 161.00 | 2,290 |
| 2022-11-16 | 158.00 | 163.25 | 158.00 | 160.00 | 160.00 | 5,890 |
| 2022-11-15 | 157.00 | 164.50 | 157.00 | 159.00 | 159.00 | 12,760 |
| 2022-11-14 | 168.00 | 168.00 | 154.00 | 156.00 | 156.00 | 8,701 |
| 2022-11-11 | 162.00 | 163.75 | 156.00 | 163.00 | 163.00 | 499 |
| 2022-11-10 | 164.50 | 164.50 | 158.50 | 160.00 | 160.00 | 302 |
| 2022-11-09 | 155.00 | 164.70 | 155.00 | 160.00 | 160.00 | 2,291 |
| 2022-11-08 | 164.00 | 168.00 | 160.00 | 162.00 | 162.00 | 1,460 |
| 2022-11-07 | 168.00 | 170.00 | 163.00 | 165.50 | 165.50 | 6,526 |
| 2022-11-04 | 168.00 | 176.70 | 168.00 | 170.00 | 170.00 | 1,505 |
| 2022-11-03 | 173.00 | 176.00 | 168.25 | 169.10 | 169.10 | 2,807 |
| 2022-11-02 | 173.00 | 174.95 | 169.00 | 171.80 | 171.80 | 11,442 |
| 2022-11-01 | 172.00 | 173.00 | 162.00 | 170.00 | 170.00 | 4,865 |
| 2022-10-31 | 170.50 | 173.80 | 170.50 | 170.50 | 170.50 | 1,163 |
| 2022-10-28 | 162.75 | 177.00 | 162.75 | 170.90 | 170.90 | 3,399 |
| 2022-10-27 | 175.00 | 175.00 | 168.00 | 170.35 | 170.35 | 1,489 |
| 2022-10-26 | 174.00 | 176.70 | 168.00 | 168.25 | 168.25 | 11,221 |
| 2022-10-25 | 173.00 | 179.50 | 172.00 | 176.00 | 176.00 | 1,822 |
| 2022-10-24 | 174.00 | 181.00 | 164.00 | 175.00 | 175.00 | 1,391 |
| 2022-10-21 | 177.00 | 182.00 | 173.00 | 174.25 | 174.25 | 2,041 |
| 2022-10-20 | 179.00 | 179.00 | 174.00 | 177.60 | 177.60 | 856 |
| 2022-10-19 | 180.00 | 180.00 | 170.00 | 173.90 | 173.90 | 587 |
| 2022-10-18 | 184.00 | 184.00 | 170.75 | 174.00 | 174.00 | 1,439 |
| 2022-10-17 | 185.50 | 185.50 | 175.00 | 176.70 | 176.70 | 16,089 |
| 2022-10-14 | 199.50 | 199.50 | 185.00 | 185.45 | 185.45 | 6,787 |
| 2022-10-13 | 190.00 | 199.00 | 186.00 | 197.60 | 197.60 | 1,664 |
| 2022-10-12 | 194.00 | 199.00 | 192.00 | 195.00 | 195.00 | 11,848 |
| 2022-10-11 | 205.00 | 210.00 | 202.00 | 202.30 | 202.30 | 5,574 |
| 2022-10-06 | 210.00 | 211.00 | 200.00 | 209.50 | 209.50 | 1,332 |
| 2022-10-05 | 205.00 | 210.00 | 205.00 | 209.55 | 209.55 | 2,713 |
| 2022-10-04 | 213.30 | 213.30 | 207.00 | 207.85 | 207.85 | 3,070 |
| 2022-10-03 | 206.00 | 214.00 | 201.00 | 213.30 | 213.30 | 2,440 |
| 2022-09-30 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | 2,446 |
| 2022-09-29 | 207.00 | 223.00 | 206.00 | 207.05 | 207.05 | 2,957 |
| 2022-09-28 | 207.00 | 212.00 | 206.00 | 211.90 | 211.90 | 565 |
| 2022-09-27 | 200.00 | 215.00 | 200.00 | 208.80 | 208.80 | 266 |
| 2022-09-26 | 212.00 | 215.00 | 205.00 | 210.00 | 210.00 | 710 |
| 2022-09-23 | 225.00 | 225.00 | 212.00 | 212.00 | 212.00 | 1,144 |
| 2022-09-22 | 230.00 | 230.00 | 221.00 | 223.60 | 223.60 | 419 |
| 2022-09-21 | 223.00 | 227.00 | 215.00 | 225.00 | 225.00 | 1,542 |
| 2022-09-20 | 228.70 | 228.70 | 222.00 | 223.30 | 223.30 | 476 |
| 2022-09-19 | 229.00 | 230.00 | 220.00 | 224.75 | 224.75 | 2,797 |
| 2022-09-16 | 232.00 | 237.80 | 226.00 | 227.90 | 227.90 | 638 |
| 2022-09-15 | 228.80 | 234.00 | 223.00 | 232.00 | 232.00 | 4,119 |
| 2022-09-14 | 230.00 | 230.00 | 221.00 | 228.80 | 228.80 | 281 |
| 2022-09-13 | 233.00 | 233.00 | 218.50 | 221.60 | 221.60 | 646 |
| 2022-09-12 | 233.00 | 233.00 | 222.00 | 222.15 | 222.15 | 2,908 |
| 2022-09-09 | 232.00 | 232.00 | 221.00 | 228.45 | 228.45 | 554 |
| 2022-09-08 | 235.00 | 236.00 | 223.25 | 232.90 | 232.90 | 1,103 |
| 2022-09-07 | 223.00 | 230.00 | 220.00 | 229.75 | 229.75 | 6,345 |
| 2022-09-06 | 229.00 | 229.00 | 220.00 | 223.00 | 223.00 | 295 |
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.