Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 207 |
| 2024-05-21 | 930.00 | 940.00 | 930.00 | 934.00 | 934.00 | 658 |
| 2024-05-20 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 500 |
| 2024-05-17 | 920.00 | 950.00 | 920.00 | 925.00 | 925.00 | 10 |
| 2024-05-16 | 890.00 | 920.00 | 880.00 | 915.50 | 915.50 | 769 |
| 2024-05-15 | 870.00 | 920.00 | 870.00 | 891.50 | 891.50 | 658 |
| 2024-05-14 | 850.00 | 860.00 | 837.00 | 847.50 | 847.50 | 1,982 |
| 2024-05-13 | 820.00 | 840.00 | 820.00 | 840.00 | 840.00 | 1,694 |
| 2024-05-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,222 |
| 2024-05-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 186 |
| 2024-05-08 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 1,447 |
| 2024-05-07 | 840.00 | 840.00 | 825.00 | 836.50 | 836.50 | 421 |
| 2024-05-06 | 840.00 | 850.00 | 840.00 | 845.50 | 845.50 | 80 |
| 2024-05-03 | 792.00 | 825.00 | 792.00 | 825.00 | 825.00 | 5,279 |
| 2024-05-02 | 816.00 | 825.00 | 816.00 | 825.00 | 794.68 | 108 |
| 2024-04-30 | 807.00 | 820.00 | 807.00 | 815.50 | 785.52 | 4,177 |
| 2024-04-29 | 807.00 | 807.00 | 807.00 | 807.00 | 777.34 | 28 |
| 2024-04-26 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 71 |
| 2024-04-25 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 50 |
| 2024-04-24 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 86 |
| 2024-04-23 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | 364 |
| 2024-04-22 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 245 |
| 2024-04-19 | 830.00 | 852.00 | 830.00 | 835.00 | 835.00 | 72 |
| 2024-04-18 | 830.00 | 870.00 | 830.00 | 866.50 | 866.50 | 291 |
| 2024-04-17 | 869.00 | 870.00 | 830.00 | 870.00 | 870.00 | 553 |
| 2024-04-16 | 848.00 | 882.00 | 840.00 | 859.00 | 859.00 | 468 |
| 2024-04-15 | 840.00 | 855.00 | 840.00 | 848.00 | 848.00 | 868 |
| 2024-04-12 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 10 |
| 2024-04-11 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-04-10 | 821.00 | 860.00 | 821.00 | 860.00 | 860.00 | 918 |
| 2024-04-09 | 859.00 | 859.00 | 830.00 | 854.50 | 854.50 | 64 |
| 2024-04-08 | 865.00 | 865.00 | 864.00 | 864.00 | 864.00 | 151 |
| 2024-04-05 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 51 |
| 2024-04-04 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 914 |
| 2024-04-03 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-03-27 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-03-26 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 100 |
| 2024-03-25 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 140 |
| 2024-03-22 | 860.00 | 894.50 | 860.00 | 866.00 | 866.00 | 70 |
| 2024-03-21 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 118 |
| 2024-03-20 | 850.00 | 860.00 | 850.00 | 858.50 | 858.50 | 151 |
| 2024-03-19 | 869.00 | 900.00 | 814.00 | 863.50 | 863.50 | 221 |
| 2024-03-18 | 870.00 | 870.00 | 869.00 | 869.00 | 869.00 | 30 |
| 2024-03-15 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 562 |
| 2024-03-14 | 857.00 | 890.00 | 857.00 | 879.50 | 879.50 | 163 |
| 2024-03-13 | 890.00 | 890.00 | 854.00 | 857.00 | 857.00 | 1,465 |
| 2024-03-12 | 874.00 | 910.00 | 874.00 | 892.00 | 892.00 | 20 |
| 2024-03-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 528 |
| 2024-03-08 | 900.00 | 905.00 | 850.00 | 880.50 | 880.50 | 7,075 |
| 2024-03-07 | 990.00 | 1,000.00 | 880.00 | 934.00 | 934.00 | 2,656 |
| 2024-03-06 | 1,092.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,264 |
| 2024-03-05 | 920.00 | 1,100.00 | 920.00 | 1,092.00 | 1,092.00 | 10,833 |
| 2024-03-04 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 270 |
| 2024-03-01 | 922.00 | 950.00 | 922.00 | 927.50 | 927.50 | 96 |
| 2024-02-29 | 950.00 | 950.00 | 865.00 | 922.00 | 922.00 | 1,591 |
| 2024-02-28 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-27 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 361 |
| 2024-02-26 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 179 |
| 2024-02-23 | 955.50 | 955.50 | 955.50 | 955.50 | 955.50 | 10 |
| 2024-02-22 | 970.00 | 970.00 | 955.50 | 955.50 | 955.50 | 135 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 12.1732 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.