Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | 4,850 |
| 2022-09-02 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0 |
| 2022-09-01 | 229.00 | 229.00 | 221.00 | 226.70 | 226.70 | 959 |
| 2022-08-31 | 225.00 | 225.00 | 222.00 | 224.00 | 224.00 | 779 |
| 2022-08-30 | 225.15 | 230.00 | 215.00 | 223.00 | 223.00 | 4,500 |
| 2022-08-29 | 229.00 | 231.00 | 223.00 | 225.15 | 225.15 | 2,116 |
| 2022-08-26 | 230.00 | 232.00 | 221.00 | 229.40 | 229.40 | 5,384 |
| 2022-08-25 | 225.00 | 228.00 | 219.00 | 228.00 | 228.00 | 5,876 |
| 2022-08-24 | 215.00 | 227.00 | 215.00 | 225.90 | 225.90 | 17,098 |
| 2022-08-23 | 212.00 | 216.00 | 206.00 | 214.95 | 214.95 | 2,257 |
| 2022-08-22 | 212.00 | 212.00 | 207.50 | 210.75 | 210.75 | 595 |
| 2022-08-19 | 211.50 | 212.00 | 207.00 | 211.00 | 211.00 | 518 |
| 2022-08-18 | 210.00 | 212.00 | 207.75 | 210.00 | 210.00 | 806 |
| 2022-08-17 | 215.00 | 215.00 | 208.50 | 211.00 | 211.00 | 692 |
| 2022-08-16 | 208.00 | 220.00 | 205.00 | 209.50 | 209.50 | 656 |
| 2022-08-12 | 214.50 | 214.50 | 202.00 | 207.90 | 207.90 | 1,387 |
| 2022-08-11 | 215.00 | 215.00 | 207.10 | 214.00 | 214.00 | 1,604 |
| 2022-08-10 | 213.60 | 217.50 | 200.00 | 209.45 | 209.45 | 2,934 |
| 2022-08-09 | 210.00 | 218.00 | 210.00 | 213.60 | 213.60 | 498 |
| 2022-08-08 | 210.00 | 214.90 | 200.00 | 210.00 | 210.00 | 3,632 |
| 2022-08-05 | 220.00 | 230.00 | 210.00 | 215.00 | 215.00 | 327 |
| 2022-08-04 | 212.00 | 219.50 | 211.00 | 216.50 | 216.50 | 1,445 |
| 2022-08-03 | 213.00 | 213.00 | 200.00 | 209.00 | 209.00 | 618 |
| 2022-08-02 | 218.00 | 218.00 | 205.00 | 213.00 | 213.00 | 2,091 |
| 2022-08-01 | 230.00 | 240.00 | 216.00 | 219.80 | 219.80 | 3,042 |
| 2022-07-29 | 216.00 | 235.00 | 212.75 | 228.00 | 228.00 | 2,501 |
| 2022-07-28 | 230.00 | 230.00 | 217.00 | 224.05 | 224.05 | 6,213 |
| 2022-07-27 | 213.00 | 236.00 | 213.00 | 223.00 | 223.00 | 4,393 |
| 2022-07-26 | 193.00 | 220.00 | 190.00 | 212.90 | 212.90 | 4,710 |
| 2022-07-25 | 181.00 | 194.00 | 180.00 | 193.05 | 193.05 | 10,026 |
| 2022-07-22 | 178.00 | 184.00 | 177.10 | 181.20 | 181.20 | 5,191 |
| 2022-07-21 | 181.00 | 186.25 | 178.00 | 178.00 | 178.00 | 5,675 |
| 2022-07-20 | 176.00 | 186.00 | 173.00 | 181.00 | 181.00 | 6,468 |
| 2022-07-19 | 177.50 | 177.50 | 172.00 | 174.00 | 174.00 | 1,979 |
| 2022-07-18 | 171.00 | 178.00 | 167.00 | 176.45 | 176.45 | 4,159 |
| 2022-07-15 | 164.50 | 169.00 | 163.50 | 165.30 | 165.30 | 2,048 |
| 2022-07-14 | 171.00 | 171.00 | 165.25 | 166.05 | 166.05 | 1,677 |
| 2022-07-13 | 167.00 | 169.00 | 161.00 | 162.90 | 162.90 | 2,667 |
| 2022-07-12 | 170.00 | 170.00 | 163.00 | 166.85 | 166.85 | 1,632 |
| 2022-07-11 | 157.75 | 168.00 | 153.00 | 166.50 | 166.50 | 3,506 |
| 2022-07-08 | 165.00 | 166.00 | 156.25 | 165.00 | 165.00 | 10,122 |
| 2022-07-07 | 147.00 | 164.00 | 147.00 | 160.00 | 160.00 | 27,437 |
| 2022-07-06 | 155.00 | 155.45 | 143.50 | 151.75 | 151.75 | 7,682 |
| 2022-07-05 | 141.00 | 153.80 | 141.00 | 152.45 | 152.45 | 10,056 |
| 2022-07-04 | 154.75 | 154.75 | 140.00 | 149.20 | 149.20 | 7,911 |
| 2022-07-01 | 149.95 | 149.95 | 146.00 | 147.50 | 147.50 | 374 |
| 2022-06-30 | 148.00 | 148.00 | 145.50 | 145.55 | 145.55 | 672 |
| 2022-06-29 | 150.10 | 150.10 | 147.00 | 147.00 | 147.00 | 1,506 |
| 2022-06-28 | 151.00 | 151.00 | 149.80 | 150.45 | 150.45 | 3,424 |
| 2022-06-27 | 153.45 | 154.00 | 150.00 | 151.85 | 151.85 | 2,436 |
| 2022-06-24 | 153.00 | 153.00 | 149.00 | 152.70 | 152.70 | 2,298 |
| 2022-06-23 | 154.75 | 154.75 | 151.00 | 153.10 | 153.10 | 554 |
| 2022-06-22 | 155.00 | 155.00 | 148.00 | 154.75 | 154.75 | 1,761 |
| 2022-06-21 | 160.00 | 160.00 | 152.10 | 155.00 | 155.00 | 3,507 |
| 2022-06-16 | 159.50 | 159.50 | 153.50 | 158.85 | 158.85 | 1,453 |
| 2022-06-15 | 157.00 | 159.45 | 157.00 | 158.95 | 158.95 | 1,234 |
| 2022-06-14 | 158.00 | 160.00 | 154.25 | 159.00 | 159.00 | 900 |
| 2022-06-13 | 159.00 | 159.00 | 154.00 | 158.50 | 158.50 | 1,000 |
| 2022-06-10 | 159.00 | 160.00 | 155.00 | 159.45 | 159.45 | 1,467 |
| 2022-06-09 | 161.10 | 161.10 | 157.00 | 159.00 | 159.00 | 257 |
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.