Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 544.00 | 560.00 | 544.00 | 559.00 | 559.00 | 1,254 |
| 2023-08-25 | 545.00 | 545.00 | 543.00 | 544.00 | 544.00 | 197 |
| 2023-08-24 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 50 |
| 2023-08-23 | 540.00 | 544.00 | 540.00 | 544.00 | 544.00 | 911 |
| 2023-08-22 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 348 |
| 2023-08-18 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | 2,956 |
| 2023-08-17 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 169 |
| 2023-08-16 | 476.00 | 520.00 | 476.00 | 515.00 | 515.00 | 1,025 |
| 2023-08-15 | 462.00 | 476.00 | 462.00 | 464.00 | 464.00 | 1,461 |
| 2023-08-14 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 15,000 |
| 2023-08-11 | 462.00 | 463.00 | 462.00 | 462.50 | 462.50 | 6,557 |
| 2023-08-10 | 450.00 | 450.00 | 449.50 | 450.00 | 450.00 | 607 |
| 2023-08-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 186 |
| 2023-08-08 | 432.50 | 450.00 | 431.50 | 450.00 | 450.00 | 684 |
| 2023-08-07 | 430.50 | 449.00 | 430.50 | 449.00 | 449.00 | 390 |
| 2023-08-04 | 415.00 | 415.00 | 375.00 | 414.00 | 414.00 | 1,201 |
| 2023-08-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-08-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 308 |
| 2023-08-01 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,627 |
| 2023-07-31 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,182 |
| 2023-07-28 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 987 |
| 2023-07-27 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 900 |
| 2023-07-26 | 365.00 | 370.00 | 365.00 | 369.50 | 369.50 | 600 |
| 2023-07-25 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 0 |
| 2023-07-24 | 399.00 | 410.00 | 395.00 | 404.50 | 404.50 | 909 |
| 2023-07-21 | 401.00 | 401.00 | 395.00 | 396.00 | 396.00 | 1,176 |
| 2023-07-20 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2023-07-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 411 |
| 2023-07-18 | 407.00 | 409.00 | 407.00 | 409.00 | 409.00 | 700 |
| 2023-07-17 | 408.00 | 408.00 | 400.00 | 407.00 | 407.00 | 1,059 |
| 2023-07-14 | 395.00 | 395.00 | 390.00 | 392.50 | 392.50 | 1,200 |
| 2023-07-13 | 400.00 | 400.00 | 395.00 | 397.50 | 397.50 | 528 |
| 2023-07-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 963 |
| 2023-07-11 | 384.00 | 409.00 | 384.00 | 404.50 | 404.50 | 1,278 |
| 2023-07-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2023-07-07 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | 387 |
| 2023-07-06 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | 3,353 |
| 2023-07-05 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 514 |
| 2023-07-04 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 609 |
| 2023-07-03 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 2,350 |
| 2023-06-30 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1,262 |
| 2023-06-29 | 380.00 | 385.00 | 379.00 | 384.50 | 384.50 | 1,720 |
| 2023-06-28 | 370.00 | 379.00 | 370.00 | 375.50 | 375.50 | 338 |
| 2023-06-27 | 365.00 | 365.00 | 360.00 | 361.50 | 361.50 | 2,050 |
| 2023-06-26 | 380.00 | 380.00 | 365.00 | 365.00 | 365.00 | 2,000 |
| 2023-06-23 | 365.00 | 375.00 | 365.00 | 375.00 | 375.00 | 891 |
| 2023-06-22 | 365.00 | 375.00 | 353.00 | 363.50 | 363.50 | 4,347 |
| 2023-06-21 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 11,622 |
| 2023-06-16 | 369.50 | 370.00 | 365.00 | 367.00 | 367.00 | 5,878 |
| 2023-06-15 | 369.00 | 370.00 | 360.00 | 370.00 | 370.00 | 5,237 |
| 2023-06-14 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 1,300 |
| 2023-06-13 | 368.00 | 369.00 | 368.00 | 368.50 | 368.50 | 2,565 |
| 2023-06-12 | 360.00 | 367.00 | 360.00 | 366.00 | 366.00 | 1,703 |
| 2023-06-09 | 360.00 | 360.00 | 355.00 | 358.50 | 358.50 | 1,517 |
| 2023-06-08 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | 2,071 |
| 2023-06-07 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | 1,286 |
| 2023-06-06 | 329.00 | 345.00 | 329.00 | 339.00 | 339.00 | 11,720 |
| 2023-06-05 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 4,457 |
| 2023-06-02 | 326.50 | 329.00 | 326.50 | 328.00 | 328.00 | 1,704 |
| 2023-06-01 | 329.00 | 329.00 | 326.50 | 326.50 | 326.50 | 919 |
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.