Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 161.35 | 161.35 | 158.50 | 160.35 | 160.35 | 636 |
| 2022-06-07 | 160.45 | 161.50 | 157.00 | 160.75 | 160.75 | 2,175 |
| 2022-06-06 | 160.90 | 160.90 | 157.00 | 159.95 | 159.95 | 2,284 |
| 2022-06-03 | 156.25 | 160.75 | 156.25 | 160.00 | 160.00 | 1,882 |
| 2022-06-02 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | 17,676 |
| 2022-06-01 | 157.50 | 160.00 | 156.50 | 159.95 | 159.95 | 1,624 |
| 2022-05-31 | 165.00 | 165.00 | 156.50 | 160.75 | 160.75 | 508 |
| 2022-05-30 | 162.45 | 162.50 | 160.00 | 161.95 | 161.95 | 2,143 |
| 2022-05-27 | 161.00 | 161.50 | 158.00 | 159.05 | 159.05 | 15,426 |
| 2022-05-26 | 153.00 | 159.50 | 150.00 | 159.10 | 159.10 | 13,473 |
| 2022-05-24 | 151.00 | 155.00 | 151.00 | 152.95 | 152.95 | 859 |
| 2022-05-23 | 159.00 | 159.00 | 150.00 | 152.45 | 152.45 | 1,198 |
| 2022-05-20 | 154.50 | 156.00 | 149.25 | 153.50 | 153.50 | 831 |
| 2022-05-19 | 155.00 | 155.00 | 152.50 | 153.55 | 153.55 | 394 |
| 2022-05-17 | 159.00 | 159.00 | 150.00 | 152.30 | 152.30 | 775 |
| 2022-05-16 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 946 |
| 2022-05-13 | 152.50 | 156.80 | 152.50 | 154.00 | 154.00 | 370 |
| 2022-05-12 | 157.00 | 157.00 | 151.00 | 154.10 | 154.10 | 1,506 |
| 2022-05-11 | 155.00 | 161.50 | 154.00 | 157.00 | 157.00 | 942 |
| 2022-05-10 | 163.50 | 163.50 | 154.00 | 158.25 | 158.25 | 511 |
| 2022-05-09 | 158.00 | 162.00 | 153.00 | 156.25 | 156.25 | 68 |
| 2022-05-06 | 164.00 | 164.00 | 157.00 | 160.00 | 160.00 | 371 |
| 2022-05-05 | 156.50 | 161.50 | 156.00 | 156.50 | 156.50 | 433 |
| 2022-05-04 | 160.20 | 164.50 | 157.00 | 159.00 | 159.00 | 5,556 |
| 2022-05-03 | 161.00 | 164.45 | 157.00 | 160.20 | 160.20 | 1,856 |
| 2022-05-02 | 162.50 | 165.00 | 158.50 | 161.00 | 161.00 | 273 |
| 2022-04-29 | 166.00 | 166.00 | 155.00 | 162.45 | 162.45 | 1,464 |
| 2022-04-28 | 161.00 | 165.80 | 160.50 | 161.00 | 161.00 | 803 |
| 2022-04-27 | 169.00 | 169.00 | 160.00 | 164.75 | 164.75 | 714 |
| 2022-04-26 | 163.00 | 165.80 | 156.00 | 163.50 | 163.50 | 168 |
| 2022-04-25 | 160.00 | 165.00 | 153.00 | 163.55 | 163.55 | 2,843 |
| 2022-04-22 | 163.00 | 163.00 | 153.85 | 156.15 | 156.15 | 2,142 |
| 2022-04-21 | 158.00 | 161.95 | 156.00 | 159.45 | 159.45 | 13,427 |
| 2022-04-20 | 165.50 | 168.00 | 159.00 | 159.00 | 159.00 | 5,364 |
| 2022-04-19 | 166.00 | 169.00 | 162.00 | 167.00 | 167.00 | 1,397 |
| 2022-04-18 | 164.90 | 169.00 | 160.00 | 161.00 | 161.00 | 1,544 |
| 2022-04-13 | 164.00 | 167.00 | 161.50 | 164.95 | 164.95 | 1,010 |
| 2022-04-12 | 166.00 | 166.00 | 162.50 | 163.00 | 163.00 | 852 |
| 2022-04-11 | 165.00 | 165.00 | 161.00 | 164.45 | 164.45 | 673 |
| 2022-04-08 | 167.75 | 167.75 | 164.10 | 165.00 | 165.00 | 110 |
| 2022-04-07 | 166.20 | 169.50 | 163.00 | 167.75 | 167.75 | 312 |
| 2022-04-06 | 168.90 | 170.00 | 165.60 | 166.20 | 166.20 | 1,043 |
| 2022-04-05 | 163.00 | 170.00 | 161.50 | 168.90 | 168.90 | 566 |
| 2022-04-04 | 172.00 | 172.00 | 161.00 | 161.40 | 161.40 | 2,838 |
| 2022-04-01 | 174.00 | 174.00 | 168.00 | 169.20 | 169.20 | 1,930 |
| 2022-03-31 | 169.00 | 174.00 | 168.70 | 172.45 | 172.45 | 5,814 |
| 2022-03-30 | 175.00 | 175.00 | 170.00 | 170.50 | 170.50 | 2,017 |
| 2022-03-29 | 168.50 | 175.00 | 168.50 | 172.60 | 172.60 | 1,622 |
| 2022-03-28 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 1,275 |
| 2022-03-25 | 173.00 | 173.00 | 167.50 | 171.00 | 171.00 | 2,695 |
| 2022-03-23 | 174.00 | 174.00 | 170.00 | 172.50 | 172.50 | 5,029 |
| 2022-03-22 | 175.00 | 175.00 | 170.00 | 171.15 | 171.15 | 2,066 |
| 2022-03-21 | 167.50 | 175.00 | 165.00 | 169.15 | 169.15 | 1,393 |
| 2022-03-18 | 175.00 | 175.00 | 167.50 | 170.90 | 170.90 | 768 |
| 2022-03-17 | 166.00 | 171.00 | 164.00 | 168.05 | 168.05 | 3,432 |
| 2022-03-16 | 165.00 | 172.75 | 160.00 | 162.20 | 162.20 | 1,511 |
| 2022-03-15 | 168.10 | 170.00 | 155.00 | 158.50 | 158.50 | 6,475 |
| 2022-03-14 | 170.50 | 170.50 | 165.00 | 168.00 | 168.00 | 1,320 |
| 2022-03-11 | 170.00 | 170.00 | 162.00 | 165.80 | 165.80 | 11,162 |
| 2022-03-10 | 170.00 | 170.00 | 165.00 | 166.05 | 166.05 | 959 |
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.