Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 749.00 | 760.00 | 740.00 | 751.00 | 751.00 | 1,472 |
| 2023-11-21 | 739.00 | 745.00 | 739.00 | 740.00 | 740.00 | 1,668 |
| 2023-11-17 | 638.00 | 710.00 | 638.00 | 698.00 | 698.00 | 928 |
| 2023-11-16 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2,050 |
| 2023-11-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 100 |
| 2023-11-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,383 |
| 2023-11-13 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 738 |
| 2023-11-10 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2023-11-09 | 600.00 | 619.00 | 600.00 | 613.00 | 613.00 | 237 |
| 2023-11-08 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1,174 |
| 2023-11-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 656 |
| 2023-11-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-11-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 688 |
| 2023-11-02 | 610.00 | 610.00 | 605.00 | 608.00 | 608.00 | 535 |
| 2023-11-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-10-31 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-10-30 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-10-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2023-10-26 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 188 |
| 2023-10-25 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 440 |
| 2023-10-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 252 |
| 2023-10-23 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 273 |
| 2023-10-20 | 630.00 | 640.00 | 630.00 | 636.50 | 636.50 | 394 |
| 2023-10-19 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 750 |
| 2023-10-18 | 615.00 | 615.00 | 610.00 | 611.00 | 611.00 | 900 |
| 2023-10-17 | 585.00 | 600.00 | 583.00 | 600.00 | 600.00 | 1,147 |
| 2023-10-12 | 600.00 | 609.00 | 595.00 | 600.00 | 600.00 | 2,068 |
| 2023-10-11 | 605.00 | 640.00 | 605.00 | 612.00 | 612.00 | 2,196 |
| 2023-10-10 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 150 |
| 2023-10-09 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1,282 |
| 2023-10-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,591 |
| 2023-10-05 | 590.00 | 590.00 | 589.00 | 590.00 | 590.00 | 1,103 |
| 2023-10-04 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 104 |
| 2023-10-03 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 913 |
| 2023-10-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50 |
| 2023-09-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 669 |
| 2023-09-28 | 555.00 | 555.00 | 549.00 | 549.00 | 549.00 | 453 |
| 2023-09-27 | 540.00 | 559.00 | 540.00 | 558.00 | 558.00 | 2,100 |
| 2023-09-26 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 266 |
| 2023-09-25 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | 87 |
| 2023-09-22 | 550.00 | 569.00 | 550.00 | 555.50 | 555.50 | 841 |
| 2023-09-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 230 |
| 2023-09-20 | 554.00 | 569.00 | 554.00 | 555.50 | 555.50 | 1,103 |
| 2023-09-19 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 608 |
| 2023-09-18 | 515.00 | 559.00 | 515.00 | 557.00 | 557.00 | 2,124 |
| 2023-09-15 | 560.00 | 560.00 | 504.00 | 519.00 | 519.00 | 1,149 |
| 2023-09-14 | 530.00 | 571.00 | 500.00 | 558.00 | 558.00 | 3,357 |
| 2023-09-13 | 585.00 | 594.00 | 540.00 | 578.00 | 578.00 | 1,630 |
| 2023-09-12 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 100 |
| 2023-09-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 700 |
| 2023-09-08 | 576.00 | 576.00 | 540.00 | 569.00 | 569.00 | 1,788 |
| 2023-09-07 | 554.00 | 600.00 | 554.00 | 576.00 | 576.00 | 2,463 |
| 2023-09-06 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | 100 |
| 2023-09-05 | 540.00 | 540.00 | 530.50 | 539.00 | 539.00 | 794 |
| 2023-09-04 | 550.00 | 559.00 | 550.00 | 559.00 | 559.00 | 658 |
| 2023-09-01 | 574.00 | 574.00 | 566.00 | 566.00 | 566.00 | 232 |
| 2023-08-31 | 574.00 | 574.00 | 560.00 | 566.00 | 566.00 | 1,510 |
| 2023-08-30 | 550.00 | 558.50 | 520.00 | 555.00 | 555.00 | 1,200 |
| 2023-08-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 100 |
| 2023-08-28 | 544.00 | 560.00 | 544.00 | 559.00 | 559.00 | 1,254 |
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.