Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 751 |
| 2024-02-20 | 979.00 | 980.00 | 950.00 | 950.00 | 950.00 | 1,500 |
| 2024-02-19 | 980.00 | 998.00 | 980.00 | 998.00 | 998.00 | 554 |
| 2024-02-16 | 1,000.00 | 1,000.00 | 980.00 | 994.50 | 994.50 | 620 |
| 2024-02-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 251 |
| 2024-02-14 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 568 |
| 2024-02-09 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 0 |
| 2024-02-08 | 1,050.00 | 1,050.00 | 997.50 | 1,015.50 | 1,015.50 | 86 |
| 2024-02-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2024-02-06 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | 640 |
| 2024-02-05 | 1,060.00 | 1,060.00 | 1,000.00 | 1,003.00 | 1,003.00 | 1,364 |
| 2024-02-02 | 1,050.00 | 1,080.00 | 1,050.00 | 1,051.00 | 1,051.00 | 638 |
| 2024-02-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 115 |
| 2024-01-31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 81 |
| 2024-01-30 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 287 |
| 2024-01-29 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 623 |
| 2024-01-26 | 950.00 | 995.00 | 950.00 | 995.00 | 995.00 | 1,768 |
| 2024-01-25 | 825.00 | 906.00 | 822.00 | 906.00 | 906.00 | 715 |
| 2024-01-24 | 821.50 | 822.00 | 821.50 | 822.00 | 822.00 | 64 |
| 2024-01-23 | 775.00 | 783.00 | 775.00 | 782.50 | 782.50 | 500 |
| 2024-01-22 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 87 |
| 2024-01-19 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 15 |
| 2024-01-18 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2024-01-17 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 5,221 |
| 2024-01-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 142 |
| 2024-01-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 20 |
| 2024-01-12 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-11 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-10 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-09 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 118 |
| 2024-01-08 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 703 |
| 2024-01-05 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 1,327 |
| 2024-01-04 | 730.00 | 750.00 | 730.00 | 737.50 | 737.50 | 553 |
| 2024-01-03 | 750.00 | 750.00 | 730.00 | 733.50 | 733.50 | 5,119 |
| 2024-01-02 | 700.00 | 750.00 | 700.00 | 739.00 | 739.00 | 782 |
| 2023-12-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,000 |
| 2023-12-28 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 689 |
| 2023-12-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 277 |
| 2023-12-26 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 1,873 |
| 2023-12-22 | 730.00 | 750.00 | 730.00 | 745.50 | 745.50 | 1,950 |
| 2023-12-21 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 15 |
| 2023-12-20 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 541 |
| 2023-12-19 | 737.50 | 740.00 | 737.50 | 739.00 | 739.00 | 1,758 |
| 2023-12-18 | 770.00 | 770.00 | 730.00 | 737.50 | 737.50 | 1,790 |
| 2023-12-15 | 780.00 | 780.00 | 768.50 | 770.50 | 770.50 | 845 |
| 2023-12-14 | 743.50 | 743.50 | 743.50 | 743.50 | 743.50 | 26 |
| 2023-12-13 | 780.00 | 780.00 | 740.00 | 743.50 | 743.50 | 9,127 |
| 2023-12-12 | 750.00 | 780.00 | 750.00 | 773.50 | 773.50 | 1,575 |
| 2023-12-11 | 729.50 | 729.50 | 729.50 | 729.50 | 729.50 | 184 |
| 2023-12-07 | 765.00 | 765.00 | 700.00 | 729.50 | 729.50 | 664 |
| 2023-12-06 | 730.00 | 750.00 | 730.00 | 740.00 | 740.00 | 5,080 |
| 2023-12-05 | 750.00 | 750.00 | 740.00 | 748.50 | 748.50 | 1,746 |
| 2023-12-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 126 |
| 2023-12-01 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 574 |
| 2023-11-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-11-29 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 812 |
| 2023-11-28 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 269 |
| 2023-11-27 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | 875 |
| 2023-11-24 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 400 |
| 2023-11-23 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 64 |
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.