Grupo Clarin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,500.00 | 2,555.00 | 2,370.00 | 2,465.00 | 2,465.00 | 2,217 |
| 2025-11-05 | 2,520.00 | 2,575.00 | 2,400.00 | 2,495.00 | 2,495.00 | 4,837 |
| 2025-11-04 | 2,550.00 | 2,685.00 | 2,425.00 | 2,525.00 | 2,525.00 | 6,673 |
| 2025-11-03 | 2,600.00 | 2,800.00 | 2,555.00 | 2,615.00 | 2,615.00 | 8,201 |
| 2025-10-31 | 2,590.00 | 2,790.00 | 2,525.00 | 2,640.00 | 2,640.00 | 13,761 |
| 2025-10-30 | 2,570.00 | 2,620.00 | 2,430.00 | 2,585.00 | 2,585.00 | 7,617 |
| 2025-10-29 | 2,400.00 | 2,720.00 | 2,365.00 | 2,580.00 | 2,580.00 | 17,384 |
| 2025-10-28 | 2,400.00 | 2,520.00 | 2,240.00 | 2,485.00 | 2,485.00 | 7,373 |
| 2025-10-27 | 2,200.00 | 2,485.00 | 2,100.00 | 2,300.00 | 2,300.00 | 10,103 |
| 2025-10-24 | 1,890.00 | 2,100.00 | 1,885.00 | 1,990.00 | 1,990.00 | 12,594 |
| 2025-10-23 | 1,950.00 | 1,985.00 | 1,830.00 | 1,955.00 | 1,955.00 | 5,085 |
| 2025-10-22 | 1,760.00 | 1,990.00 | 1,710.00 | 1,865.00 | 1,865.00 | 9,449 |
| 2025-10-21 | 1,680.00 | 1,790.00 | 1,650.00 | 1,735.00 | 1,735.00 | 10,318 |
| 2025-10-20 | 1,680.00 | 1,785.00 | 1,680.00 | 1,710.00 | 1,710.00 | 11,625 |
| 2025-10-17 | 1,680.00 | 1,780.00 | 1,670.00 | 1,715.00 | 1,715.00 | 4,083 |
| 2025-10-16 | 1,795.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1,402 |
| 2025-10-15 | 1,900.00 | 1,920.00 | 1,760.00 | 1,780.00 | 1,780.00 | 1,350 |
| 2025-10-14 | 1,850.00 | 2,000.00 | 1,820.00 | 1,845.00 | 1,845.00 | 2,403 |
| 2025-10-13 | 1,940.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,915.00 | 885 |
| 2025-10-10 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-10-09 | 1,820.00 | 1,985.00 | 1,760.00 | 1,840.00 | 1,840.00 | 4,234 |
| 2025-10-08 | 1,785.00 | 1,865.00 | 1,760.00 | 1,775.00 | 1,775.00 | 511 |
| 2025-10-07 | 1,860.00 | 1,860.00 | 1,760.00 | 1,815.00 | 1,815.00 | 562 |
| 2025-10-06 | 1,825.00 | 1,835.00 | 1,740.00 | 1,800.00 | 1,800.00 | 1,341 |
| 2025-10-03 | 1,810.00 | 1,880.00 | 1,780.00 | 1,800.00 | 1,800.00 | 3,024 |
| 2025-10-02 | 1,730.00 | 1,835.00 | 1,700.00 | 1,820.00 | 1,820.00 | 5,596 |
| 2025-10-01 | 1,755.00 | 1,820.00 | 1,755.00 | 1,815.00 | 1,815.00 | 581 |
| 2025-09-30 | 1,820.00 | 1,820.00 | 1,755.00 | 1,755.00 | 1,755.00 | 601 |
| 2025-09-29 | 1,850.00 | 1,850.00 | 1,725.00 | 1,790.00 | 1,790.00 | 1,138 |
| 2025-09-26 | 1,880.00 | 1,880.00 | 1,775.00 | 1,835.00 | 1,835.00 | 895 |
| 2025-09-25 | 1,960.00 | 1,965.00 | 1,820.00 | 1,825.00 | 1,825.00 | 4,659 |
| 2025-09-24 | 1,845.00 | 2,090.00 | 1,835.00 | 1,915.00 | 1,915.00 | 7,879 |
| 2025-09-23 | 1,920.00 | 1,980.00 | 1,820.00 | 1,840.00 | 1,840.00 | 2,164 |
| 2025-09-22 | 1,875.00 | 1,930.00 | 1,815.00 | 1,865.00 | 1,865.00 | 4,472 |
| 2025-09-19 | 1,950.00 | 1,950.00 | 1,800.00 | 1,830.00 | 1,830.00 | 4,041 |
| 2025-09-18 | 2,150.00 | 2,150.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,740 |
| 2025-09-17 | 2,200.00 | 2,200.00 | 2,090.00 | 2,140.00 | 2,140.00 | 1,041 |
| 2025-09-16 | 2,245.00 | 2,250.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1,312 |
| 2025-09-15 | 2,265.00 | 2,265.00 | 2,150.00 | 2,190.00 | 2,190.00 | 953 |
| 2025-09-12 | 2,275.00 | 2,275.00 | 2,180.00 | 2,200.00 | 2,200.00 | 1,253 |
| 2025-09-11 | 2,330.00 | 2,380.00 | 2,250.00 | 2,325.00 | 2,325.00 | 1,453 |
| 2025-09-10 | 2,350.00 | 2,500.00 | 2,280.00 | 2,315.00 | 2,315.00 | 3,225 |
| 2025-09-09 | 2,305.00 | 2,475.00 | 2,300.00 | 2,365.00 | 2,365.00 | 1,454 |
| 2025-09-08 | 2,305.00 | 2,455.00 | 2,270.00 | 2,375.00 | 2,375.00 | 953 |
| 2025-09-05 | 2,430.00 | 2,520.00 | 2,370.00 | 2,445.00 | 2,445.00 | 4,319 |
| 2025-09-04 | 2,375.00 | 2,500.00 | 2,255.00 | 2,395.00 | 2,395.00 | 4,963 |
| 2025-09-03 | 2,350.00 | 2,395.00 | 2,320.00 | 2,335.00 | 2,335.00 | 821 |
| 2025-09-02 | 2,500.00 | 2,500.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,019 |
| 2025-09-01 | 2,460.00 | 2,485.00 | 2,400.00 | 2,460.00 | 2,460.00 | 2,524 |
| 2025-08-29 | 2,555.00 | 2,560.00 | 2,465.00 | 2,530.00 | 2,530.00 | 178 |
| 2025-08-28 | 2,500.00 | 2,620.00 | 2,490.00 | 2,535.00 | 2,535.00 | 4,018 |
| 2025-08-27 | 2,685.00 | 2,730.00 | 2,510.00 | 2,540.00 | 2,540.00 | 2,524 |
| 2025-08-26 | 2,550.00 | 2,675.00 | 2,500.00 | 2,655.00 | 2,655.00 | 2,233 |
| 2025-08-25 | 2,600.00 | 2,645.00 | 2,530.00 | 2,580.00 | 2,580.00 | 1,416 |
| 2025-08-22 | 2,660.00 | 2,665.00 | 2,615.00 | 2,655.00 | 2,655.00 | 1,742 |
| 2025-08-21 | 2,665.00 | 2,670.00 | 2,600.00 | 2,655.00 | 2,655.00 | 1,139 |
| 2025-08-20 | 2,610.00 | 2,660.00 | 2,600.00 | 2,655.00 | 2,655.00 | 1,242 |
| 2025-08-19 | 2,620.00 | 2,670.00 | 2,600.00 | 2,630.00 | 2,630.00 | 24,698 |
| 2025-08-18 | 2,685.00 | 2,685.00 | 2,590.00 | 2,665.00 | 2,665.00 | 2,211 |
| 2025-08-14 | 2,605.00 | 2,680.00 | 2,560.00 | 2,675.00 | 2,675.00 | 1,935 |
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.