Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 235.00 | 258.00 | 235.00 | 245.75 | 235.07 | 20,569 |
| 2023-02-27 | 235.00 | 235.00 | 235.00 | 235.00 | 224.78 | 50 |
| 2023-02-24 | 235.00 | 235.00 | 235.00 | 235.00 | 224.78 | 65 |
| 2023-02-23 | 253.00 | 257.00 | 253.00 | 256.00 | 244.87 | 6,805 |
| 2023-02-22 | 230.00 | 230.00 | 230.00 | 230.00 | 220.00 | 0 |
| 2023-02-17 | 230.00 | 230.00 | 230.00 | 230.00 | 220.00 | 1,400 |
| 2023-02-16 | 250.00 | 250.00 | 250.00 | 250.00 | 239.13 | 51 |
| 2023-02-15 | 250.00 | 250.00 | 250.00 | 250.00 | 239.13 | 746 |
| 2023-02-14 | 235.00 | 235.00 | 235.00 | 235.00 | 224.78 | 196 |
| 2023-02-13 | 250.00 | 250.00 | 250.00 | 250.00 | 239.13 | 0 |
| 2023-02-10 | 250.00 | 250.00 | 250.00 | 250.00 | 239.13 | 0 |
| 2023-02-09 | 250.00 | 250.00 | 250.00 | 250.00 | 239.13 | 79 |
| 2023-02-08 | 227.50 | 235.00 | 227.50 | 235.00 | 224.78 | 13,266 |
| 2023-02-07 | 250.00 | 250.00 | 250.00 | 250.00 | 239.13 | 410 |
| 2023-02-06 | 230.00 | 230.00 | 230.00 | 230.00 | 220.00 | 0 |
| 2023-02-03 | 230.00 | 230.00 | 230.00 | 230.00 | 220.00 | 239 |
| 2023-02-02 | 230.00 | 230.00 | 230.00 | 230.00 | 220.00 | 0 |
| 2023-02-01 | 230.00 | 230.00 | 230.00 | 230.00 | 220.00 | 74 |
| 2023-01-31 | 240.00 | 240.00 | 240.00 | 240.00 | 229.57 | 1,930 |
| 2023-01-30 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 0 |
| 2023-01-27 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 159 |
| 2023-01-26 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 404 |
| 2023-01-25 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 5,183 |
| 2023-01-24 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 1,226 |
| 2023-01-23 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 7,950 |
| 2023-01-20 | 245.00 | 249.00 | 245.00 | 249.00 | 238.17 | 229 |
| 2023-01-19 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 0 |
| 2023-01-18 | 245.00 | 245.00 | 245.00 | 245.00 | 234.35 | 414 |
| 2023-01-17 | 239.00 | 260.00 | 239.00 | 258.50 | 247.26 | 2,180 |
| 2023-01-16 | 234.50 | 235.00 | 234.50 | 235.00 | 224.78 | 2,050 |
| 2023-01-13 | 235.00 | 235.00 | 220.00 | 230.75 | 220.72 | 3,750 |
| 2023-01-12 | 223.00 | 235.00 | 223.00 | 230.00 | 220.00 | 1,279 |
| 2023-01-11 | 230.00 | 230.00 | 223.00 | 223.00 | 213.30 | 4,274 |
| 2023-01-10 | 230.00 | 230.00 | 225.00 | 225.25 | 215.46 | 1,250 |
| 2023-01-09 | 225.00 | 225.00 | 225.00 | 225.00 | 215.22 | 50 |
| 2023-01-06 | 215.00 | 220.00 | 215.00 | 220.00 | 210.44 | 2,555 |
| 2023-01-05 | 215.00 | 225.00 | 215.00 | 218.25 | 208.76 | 1,150 |
| 2023-01-04 | 220.00 | 220.00 | 220.00 | 220.00 | 210.44 | 200 |
| 2023-01-03 | 201.50 | 210.00 | 201.50 | 210.00 | 200.87 | 3,350 |
| 2023-01-02 | 200.00 | 200.00 | 200.00 | 200.00 | 191.30 | 80 |
| 2022-12-30 | 215.00 | 219.00 | 205.00 | 219.00 | 209.48 | 3,150 |
| 2022-12-29 | 210.00 | 210.00 | 198.00 | 198.25 | 189.63 | 3,170 |
| 2022-12-28 | 197.00 | 197.00 | 197.00 | 197.00 | 188.44 | 0 |
| 2022-12-27 | 197.00 | 197.00 | 197.00 | 197.00 | 188.44 | 135 |
| 2022-12-26 | 197.00 | 197.00 | 197.00 | 197.00 | 188.44 | 0 |
| 2022-12-23 | 197.00 | 197.00 | 197.00 | 197.00 | 188.44 | 0 |
| 2022-12-22 | 205.00 | 205.00 | 186.75 | 197.00 | 188.44 | 1,380 |
| 2022-12-21 | 205.00 | 205.00 | 205.00 | 205.00 | 196.09 | 0 |
| 2022-12-20 | 205.00 | 205.00 | 205.00 | 205.00 | 196.09 | 0 |
| 2022-12-19 | 205.00 | 205.00 | 205.00 | 205.00 | 196.09 | 100 |
| 2022-12-16 | 205.00 | 205.00 | 205.00 | 205.00 | 196.09 | 0 |
| 2022-12-15 | 205.00 | 205.00 | 205.00 | 205.00 | 196.09 | 0 |
| 2022-12-14 | 205.00 | 205.00 | 205.00 | 205.00 | 196.09 | 93 |
| 2022-12-13 | 224.00 | 224.00 | 224.00 | 224.00 | 214.26 | 0 |
| 2022-12-12 | 224.00 | 224.00 | 224.00 | 224.00 | 214.26 | 0 |
| 2022-12-07 | 224.00 | 224.00 | 224.00 | 224.00 | 214.26 | 50 |
| 2022-12-06 | 224.00 | 224.00 | 224.00 | 224.00 | 214.26 | 150 |
| 2022-12-05 | 212.00 | 212.00 | 212.00 | 212.00 | 202.78 | 0 |
| 2022-12-02 | 212.00 | 212.00 | 212.00 | 212.00 | 202.78 | 0 |
| 2022-12-01 | 212.00 | 212.00 | 212.00 | 212.00 | 202.78 | 50 |
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.