Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 170.00 | 170.00 | 165.00 | 166.05 | 166.05 | 959 |
| 2022-03-09 | 177.50 | 177.50 | 166.00 | 167.00 | 167.00 | 830 |
| 2022-03-08 | 165.80 | 169.80 | 164.00 | 169.80 | 169.80 | 3,577 |
| 2022-03-07 | 163.50 | 166.00 | 163.50 | 165.80 | 165.80 | 1,602 |
| 2022-03-04 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 12,332 |
| 2022-03-03 | 177.00 | 177.00 | 165.00 | 173.00 | 173.00 | 7,307 |
| 2022-03-02 | 173.00 | 179.00 | 170.50 | 172.70 | 172.70 | 2,051 |
| 2022-02-25 | 166.00 | 174.30 | 166.00 | 171.50 | 171.50 | 1,174 |
| 2022-02-24 | 171.00 | 171.00 | 165.00 | 166.00 | 166.00 | 3,221 |
| 2022-02-23 | 173.50 | 173.50 | 170.50 | 172.25 | 172.25 | 376 |
| 2022-02-22 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 3,813 |
| 2022-02-21 | 171.70 | 173.00 | 170.00 | 172.75 | 172.75 | 3,084 |
| 2022-02-18 | 171.00 | 173.00 | 170.25 | 172.00 | 172.00 | 1,933 |
| 2022-02-17 | 177.00 | 177.00 | 170.00 | 175.00 | 175.00 | 4,608 |
| 2022-02-16 | 174.00 | 174.00 | 170.50 | 171.05 | 171.05 | 376 |
| 2022-02-15 | 177.00 | 177.00 | 170.00 | 173.50 | 173.50 | 2,887 |
| 2022-02-14 | 170.00 | 176.00 | 168.00 | 176.00 | 176.00 | 199 |
| 2022-02-11 | 170.00 | 176.50 | 167.00 | 175.75 | 175.75 | 590 |
| 2022-02-10 | 171.00 | 175.00 | 170.00 | 170.00 | 170.00 | 8,631 |
| 2022-02-09 | 170.00 | 177.00 | 170.00 | 170.65 | 170.65 | 708 |
| 2022-02-08 | 171.50 | 179.95 | 168.00 | 172.50 | 172.50 | 4,489 |
| 2022-02-07 | 170.00 | 175.00 | 170.00 | 172.05 | 172.05 | 4,151 |
| 2022-02-04 | 170.00 | 175.00 | 167.00 | 171.35 | 171.35 | 7,124 |
| 2022-02-03 | 180.25 | 188.00 | 168.00 | 170.00 | 170.00 | 6,445 |
| 2022-02-02 | 188.50 | 188.50 | 178.00 | 180.00 | 180.00 | 3,178 |
| 2022-02-01 | 190.50 | 190.50 | 180.00 | 186.50 | 186.50 | 11,681 |
| 2022-01-31 | 185.00 | 193.50 | 181.00 | 182.20 | 182.20 | 2,309 |
| 2022-01-28 | 189.00 | 193.00 | 185.00 | 185.00 | 185.00 | 962 |
| 2022-01-27 | 186.00 | 187.00 | 180.50 | 185.60 | 185.60 | 3,278 |
| 2022-01-26 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | 509 |
| 2022-01-25 | 184.50 | 184.50 | 177.00 | 183.15 | 183.15 | 2,450 |
| 2022-01-24 | 184.00 | 187.00 | 171.00 | 177.50 | 177.50 | 1,306 |
| 2022-01-21 | 190.00 | 190.00 | 180.00 | 182.35 | 182.35 | 2,153 |
| 2022-01-20 | 190.00 | 190.00 | 178.50 | 183.00 | 183.00 | 4,165 |
| 2022-01-19 | 189.00 | 195.00 | 180.00 | 183.00 | 183.00 | 2,053 |
| 2022-01-18 | 185.00 | 198.00 | 185.00 | 191.50 | 191.50 | 17,764 |
| 2022-01-17 | 183.00 | 192.75 | 177.50 | 189.15 | 189.15 | 44,578 |
| 2022-01-14 | 190.00 | 200.00 | 179.95 | 180.00 | 180.00 | 21,941 |
| 2022-01-13 | 179.25 | 184.00 | 179.25 | 182.70 | 182.70 | 23,871 |
| 2022-01-12 | 168.75 | 175.00 | 168.50 | 171.60 | 171.60 | 13,216 |
| 2022-01-11 | 155.00 | 171.00 | 155.00 | 161.50 | 161.50 | 10,973 |
| 2022-01-10 | 138.50 | 152.00 | 135.00 | 149.60 | 149.60 | 10,317 |
| 2022-01-07 | 133.00 | 134.50 | 130.00 | 134.35 | 134.35 | 7,188 |
| 2022-01-06 | 127.00 | 137.00 | 123.05 | 128.45 | 128.45 | 2,931 |
| 2022-01-05 | 122.00 | 135.00 | 122.00 | 127.60 | 127.60 | 2,705 |
| 2022-01-04 | 125.00 | 129.00 | 124.00 | 125.50 | 125.50 | 1,730 |
| 2022-01-03 | 122.00 | 125.00 | 118.90 | 124.00 | 124.00 | 11,287 |
| 2021-12-30 | 115.50 | 124.00 | 114.00 | 122.00 | 122.00 | 580 |
| 2021-12-29 | 114.50 | 119.00 | 112.00 | 118.20 | 118.20 | 406 |
| 2021-12-28 | 112.45 | 118.50 | 109.50 | 117.25 | 117.25 | 5,906 |
| 2021-12-27 | 112.50 | 112.50 | 110.05 | 111.10 | 111.10 | 744 |
| 2021-12-23 | 110.00 | 111.50 | 108.00 | 110.40 | 110.40 | 1,613 |
| 2021-12-22 | 112.25 | 112.25 | 109.05 | 109.65 | 109.65 | 240 |
| 2021-12-21 | 110.50 | 110.50 | 108.00 | 110.40 | 110.40 | 272 |
| 2021-12-20 | 110.00 | 112.00 | 107.50 | 109.05 | 109.05 | 265 |
| 2021-12-17 | 108.00 | 115.00 | 106.00 | 109.25 | 109.25 | 1,567 |
| 2021-12-16 | 110.00 | 110.00 | 107.50 | 108.25 | 108.25 | 28 |
| 2021-12-15 | 109.95 | 109.95 | 103.50 | 107.25 | 107.25 | 347 |
| 2021-12-14 | 105.50 | 109.95 | 105.50 | 108.00 | 108.00 | 440 |
| 2021-12-13 | 109.95 | 109.95 | 106.00 | 108.70 | 108.70 | 110 |
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.