Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 330.00 | 330.00 | 320.00 | 326.50 | 326.50 | 1,685 |
| 2023-05-30 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | 4,730 |
| 2023-05-29 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 436 |
| 2023-05-24 | 318.00 | 325.00 | 318.00 | 322.50 | 322.50 | 1,000 |
| 2023-05-23 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,364 |
| 2023-05-22 | 311.00 | 315.50 | 311.00 | 311.50 | 311.50 | 100 |
| 2023-05-19 | 310.00 | 310.00 | 307.00 | 309.00 | 309.00 | 850 |
| 2023-05-18 | 304.00 | 305.00 | 304.00 | 304.50 | 304.50 | 6,042 |
| 2023-05-17 | 305.00 | 305.00 | 304.00 | 304.50 | 304.50 | 1,399 |
| 2023-05-16 | 290.00 | 300.00 | 290.00 | 299.00 | 299.00 | 14,936 |
| 2023-05-15 | 282.00 | 295.00 | 282.00 | 291.00 | 291.00 | 1,172 |
| 2023-05-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 199 |
| 2023-05-11 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 212 |
| 2023-05-10 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 358 |
| 2023-05-09 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 117 |
| 2023-05-08 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 191 |
| 2023-05-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-05-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-05-03 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-05-02 | 284.00 | 284.00 | 280.00 | 280.00 | 267.83 | 1,431 |
| 2023-04-28 | 280.00 | 290.00 | 280.00 | 284.00 | 271.65 | 347 |
| 2023-04-27 | 270.00 | 270.00 | 270.00 | 270.00 | 258.26 | 0 |
| 2023-04-26 | 270.00 | 270.00 | 270.00 | 270.00 | 258.26 | 0 |
| 2023-04-25 | 270.00 | 270.00 | 269.00 | 270.00 | 258.26 | 707 |
| 2023-04-24 | 262.00 | 262.00 | 262.00 | 262.00 | 250.61 | 0 |
| 2023-04-21 | 260.00 | 265.00 | 260.00 | 262.00 | 250.61 | 1,399 |
| 2023-04-20 | 264.50 | 264.50 | 264.50 | 264.50 | 253.00 | 577 |
| 2023-04-19 | 264.50 | 264.50 | 264.50 | 264.50 | 253.00 | 0 |
| 2023-04-18 | 274.00 | 274.00 | 260.00 | 264.50 | 253.00 | 2,577 |
| 2023-04-17 | 250.00 | 290.00 | 245.00 | 266.00 | 254.44 | 419 |
| 2023-04-14 | 252.00 | 252.00 | 252.00 | 252.00 | 241.04 | 198 |
| 2023-04-13 | 252.50 | 252.50 | 252.50 | 252.50 | 241.52 | 400 |
| 2023-04-12 | 240.00 | 255.00 | 240.00 | 252.50 | 241.52 | 3,268 |
| 2023-04-11 | 247.50 | 247.50 | 245.00 | 247.25 | 236.50 | 15,220 |
| 2023-04-10 | 250.00 | 250.00 | 245.00 | 247.50 | 236.74 | 3,152 |
| 2023-04-05 | 255.00 | 255.00 | 255.00 | 255.00 | 243.91 | 2,773 |
| 2023-04-04 | 260.00 | 260.00 | 250.00 | 252.00 | 241.04 | 1,761 |
| 2023-04-03 | 265.00 | 265.00 | 265.00 | 265.00 | 253.48 | 2,117 |
| 2023-03-31 | 259.00 | 259.00 | 259.00 | 259.00 | 247.74 | 50 |
| 2023-03-30 | 255.00 | 255.00 | 255.00 | 255.00 | 243.91 | 0 |
| 2023-03-29 | 255.00 | 255.00 | 255.00 | 255.00 | 243.91 | 45 |
| 2023-03-28 | 250.00 | 250.00 | 240.00 | 245.00 | 234.35 | 3,827 |
| 2023-03-27 | 255.00 | 255.00 | 254.50 | 255.00 | 243.91 | 167 |
| 2023-03-23 | 238.00 | 238.00 | 238.00 | 238.00 | 227.65 | 50 |
| 2023-03-22 | 245.00 | 253.00 | 245.00 | 247.50 | 236.74 | 628 |
| 2023-03-21 | 253.00 | 259.00 | 253.00 | 259.00 | 247.74 | 600 |
| 2023-03-20 | 277.50 | 277.50 | 277.50 | 277.50 | 265.44 | 0 |
| 2023-03-17 | 277.50 | 277.50 | 277.50 | 277.50 | 265.44 | 0 |
| 2023-03-16 | 277.00 | 278.00 | 277.00 | 277.50 | 265.44 | 430 |
| 2023-03-15 | 279.00 | 279.00 | 279.00 | 279.00 | 266.87 | 50 |
| 2023-03-14 | 275.00 | 275.00 | 273.00 | 273.00 | 261.13 | 314 |
| 2023-03-13 | 275.00 | 275.00 | 275.00 | 275.00 | 263.04 | 78 |
| 2023-03-10 | 270.00 | 270.00 | 270.00 | 270.00 | 258.26 | 303 |
| 2023-03-09 | 245.00 | 270.00 | 245.00 | 257.50 | 246.31 | 1,244 |
| 2023-03-08 | 251.00 | 251.00 | 251.00 | 251.00 | 240.09 | 0 |
| 2023-03-07 | 251.00 | 251.00 | 251.00 | 251.00 | 240.09 | 528 |
| 2023-03-06 | 251.00 | 251.00 | 251.00 | 251.00 | 240.09 | 0 |
| 2023-03-03 | 251.00 | 251.00 | 251.00 | 251.00 | 240.09 | 100 |
| 2023-03-02 | 250.00 | 256.00 | 250.00 | 251.00 | 240.09 | 1,168 |
| 2023-03-01 | 245.75 | 245.75 | 245.75 | 245.75 | 235.07 | 0 |
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.