Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 8 |
| 2021-12-09 | 107.00 | 108.95 | 105.00 | 108.90 | 108.90 | 1,927 |
| 2021-12-07 | 108.00 | 110.00 | 108.00 | 108.55 | 108.55 | 385 |
| 2021-12-06 | 110.50 | 110.50 | 106.50 | 108.00 | 108.00 | 210 |
| 2021-12-03 | 108.25 | 108.50 | 105.00 | 107.60 | 107.60 | 1,865 |
| 2021-12-02 | 108.00 | 108.25 | 105.00 | 108.00 | 108.00 | 1,452 |
| 2021-12-01 | 103.00 | 107.00 | 103.00 | 106.05 | 106.05 | 793 |
| 2021-11-30 | 108.25 | 108.25 | 104.00 | 105.00 | 105.00 | 25 |
| 2021-11-29 | 108.25 | 108.25 | 103.50 | 107.40 | 107.40 | 1,563 |
| 2021-11-26 | 107.00 | 110.00 | 102.00 | 107.25 | 107.25 | 2,690 |
| 2021-11-25 | 111.00 | 111.00 | 107.00 | 108.15 | 108.15 | 1,357 |
| 2021-11-24 | 109.00 | 111.50 | 106.50 | 108.95 | 108.95 | 3,100 |
| 2021-11-23 | 109.50 | 111.00 | 105.50 | 108.80 | 108.80 | 3,484 |
| 2021-11-19 | 112.00 | 113.50 | 109.50 | 109.50 | 109.50 | 1,741 |
| 2021-11-18 | 116.50 | 116.50 | 109.50 | 112.00 | 112.00 | 484 |
| 2021-11-17 | 115.00 | 119.00 | 110.00 | 111.00 | 111.00 | 2,617 |
| 2021-11-16 | 112.00 | 119.00 | 108.50 | 116.55 | 116.55 | 1,535 |
| 2021-11-15 | 115.00 | 115.00 | 109.00 | 109.65 | 109.65 | 6,073 |
| 2021-11-12 | 121.00 | 121.00 | 110.00 | 115.00 | 115.00 | 1,389 |
| 2021-11-11 | 119.50 | 119.70 | 114.00 | 116.00 | 116.00 | 6,358 |
| 2021-11-10 | 117.00 | 121.00 | 107.25 | 119.00 | 119.00 | 7,776 |
| 2021-11-09 | 99.500 | 125.00 | 97.700 | 121.65 | 121.65 | 7,820 |
| 2021-11-08 | 96.000 | 102.00 | 96.000 | 100.00 | 100.00 | 12,274 |
| 2021-11-05 | 95.500 | 98.000 | 94.000 | 96.550 | 96.550 | 1,246 |
| 2021-11-04 | 98.000 | 101.50 | 94.100 | 95.900 | 95.900 | 2,143 |
| 2021-11-03 | 92.000 | 99.900 | 90.600 | 98.000 | 98.000 | 1,583 |
| 2021-11-02 | 96.000 | 96.500 | 91.100 | 91.100 | 91.100 | 455 |
| 2021-11-01 | 92.700 | 95.500 | 91.500 | 91.500 | 91.500 | 1,705 |
| 2021-10-29 | 92.500 | 92.900 | 89.000 | 92.700 | 92.700 | 705 |
| 2021-10-28 | 87.000 | 89.000 | 87.000 | 89.000 | 89.000 | 1,144 |
| 2021-10-27 | 89.000 | 92.000 | 87.500 | 88.900 | 88.900 | 8,133 |
| 2021-10-26 | 87.500 | 90.000 | 86.000 | 89.400 | 89.400 | 3,529 |
| 2021-10-25 | 80.000 | 88.000 | 77.000 | 86.550 | 86.550 | 3,975 |
| 2021-10-22 | 81.000 | 81.000 | 78.000 | 78.450 | 78.450 | 2,106 |
| 2021-10-21 | 80.000 | 81.500 | 78.800 | 80.000 | 80.000 | 5,463 |
| 2021-10-20 | 76.800 | 79.800 | 74.000 | 79.600 | 79.600 | 14,843 |
| 2021-10-19 | 76.000 | 76.900 | 75.100 | 76.750 | 76.750 | 95 |
| 2021-10-18 | 74.000 | 76.500 | 74.000 | 76.250 | 76.250 | 3,838 |
| 2021-10-15 | 74.500 | 74.500 | 73.000 | 74.500 | 74.500 | 2,871 |
| 2021-10-14 | 75.500 | 75.500 | 74.200 | 74.500 | 74.500 | 163 |
← NewerPage 21 of 21 · 1,240 trading days
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.