Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 212.00 | 212.00 | 212.00 | 212.00 | 202.78 | 60 |
| 2022-11-29 | 212.00 | 212.00 | 212.00 | 212.00 | 202.78 | 0 |
| 2022-11-28 | 222.00 | 222.00 | 210.00 | 212.00 | 202.78 | 292 |
| 2022-11-25 | 213.75 | 213.75 | 213.75 | 213.75 | 204.46 | 0 |
| 2022-11-24 | 213.75 | 213.75 | 213.75 | 213.75 | 204.46 | 0 |
| 2022-11-23 | 213.75 | 213.75 | 213.75 | 213.75 | 204.46 | 0 |
| 2022-11-22 | 213.75 | 213.75 | 213.75 | 213.75 | 204.46 | 0 |
| 2022-11-18 | 213.75 | 213.75 | 213.75 | 213.75 | 204.46 | 0 |
| 2022-11-17 | 216.00 | 219.00 | 209.75 | 213.75 | 204.46 | 197 |
| 2022-11-16 | 210.00 | 210.00 | 209.75 | 209.75 | 200.63 | 550 |
| 2022-11-15 | 199.00 | 199.00 | 199.00 | 199.00 | 190.35 | 125 |
| 2022-11-14 | 184.00 | 199.00 | 184.00 | 189.00 | 180.78 | 372 |
| 2022-11-11 | 183.50 | 185.00 | 182.50 | 184.75 | 176.72 | 9,211 |
| 2022-11-10 | 183.00 | 183.00 | 183.00 | 183.00 | 175.04 | 50 |
| 2022-11-09 | 184.00 | 184.00 | 184.00 | 184.00 | 176.00 | 50 |
| 2022-11-08 | 185.00 | 185.00 | 185.00 | 185.00 | 176.96 | 540 |
| 2022-11-07 | 185.00 | 185.00 | 185.00 | 185.00 | 176.96 | 135 |
| 2022-11-04 | 175.00 | 175.00 | 175.00 | 175.00 | 167.39 | 58 |
| 2022-11-03 | 172.00 | 172.00 | 172.00 | 172.00 | 164.52 | 1,000 |
| 2022-11-02 | 172.00 | 172.00 | 172.00 | 172.00 | 164.52 | 0 |
| 2022-11-01 | 172.00 | 172.00 | 172.00 | 172.00 | 164.52 | 0 |
| 2022-10-31 | 172.00 | 172.00 | 172.00 | 172.00 | 164.52 | 50 |
| 2022-10-28 | 169.00 | 169.00 | 169.00 | 169.00 | 161.65 | 50 |
| 2022-10-27 | 160.00 | 160.00 | 160.00 | 160.00 | 153.04 | 400 |
| 2022-10-26 | 159.50 | 159.50 | 159.50 | 159.50 | 152.57 | 0 |
| 2022-10-25 | 159.50 | 159.50 | 159.50 | 159.50 | 152.57 | 963 |
| 2022-10-24 | 159.50 | 159.50 | 159.50 | 159.50 | 152.57 | 50 |
| 2022-10-21 | 148.25 | 148.25 | 148.25 | 148.25 | 141.80 | 300 |
| 2022-10-20 | 150.00 | 150.00 | 150.00 | 150.00 | 143.48 | 943 |
| 2022-10-19 | 150.00 | 150.00 | 150.00 | 150.00 | 143.48 | 100 |
| 2022-10-18 | 150.00 | 150.00 | 150.00 | 150.00 | 143.48 | 1,840 |
| 2022-10-17 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 100 |
| 2022-10-14 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 680 |
| 2022-10-13 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 0 |
| 2022-10-12 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 1,250 |
| 2022-10-11 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 150 |
| 2022-10-06 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 520 |
| 2022-10-05 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 0 |
| 2022-10-04 | 158.00 | 158.00 | 158.00 | 158.00 | 151.13 | 0 |
| 2022-10-03 | 160.00 | 160.00 | 158.00 | 158.00 | 151.13 | 300 |
| 2022-09-30 | 159.00 | 159.00 | 159.00 | 159.00 | 152.09 | 50 |
| 2022-09-29 | 152.00 | 152.00 | 152.00 | 152.00 | 145.39 | 100 |
| 2022-09-28 | 159.00 | 159.00 | 159.00 | 159.00 | 152.09 | 0 |
| 2022-09-27 | 148.00 | 159.00 | 148.00 | 159.00 | 152.09 | 543 |
| 2022-09-26 | 159.00 | 159.00 | 159.00 | 159.00 | 152.09 | 73 |
| 2022-09-23 | 160.00 | 160.00 | 155.00 | 159.00 | 152.09 | 784 |
| 2022-09-22 | 155.00 | 156.00 | 155.00 | 156.00 | 149.22 | 2,858 |
| 2022-09-21 | 153.25 | 153.25 | 153.25 | 153.25 | 146.59 | 50 |
| 2022-09-20 | 155.00 | 155.00 | 152.00 | 153.25 | 146.59 | 1,500 |
| 2022-09-19 | 158.00 | 158.00 | 156.00 | 156.00 | 149.22 | 2,062 |
| 2022-09-16 | 158.00 | 158.00 | 157.00 | 158.00 | 151.13 | 3,042 |
| 2022-09-15 | 165.00 | 165.00 | 159.00 | 159.00 | 152.09 | 765 |
| 2022-09-14 | 160.00 | 160.00 | 160.00 | 160.00 | 153.04 | 50 |
| 2022-09-13 | 147.00 | 158.00 | 147.00 | 156.25 | 149.46 | 1,580 |
| 2022-09-12 | 159.75 | 159.75 | 159.75 | 159.75 | 152.80 | 50 |
| 2022-09-09 | 160.00 | 160.00 | 159.75 | 159.75 | 152.80 | 950 |
| 2022-09-08 | 153.00 | 153.00 | 153.00 | 153.00 | 146.35 | 700 |
| 2022-09-07 | 155.00 | 157.00 | 153.00 | 153.00 | 146.35 | 10,186 |
| 2022-09-06 | 150.00 | 155.00 | 150.00 | 155.00 | 148.26 | 1,500 |
| 2022-09-05 | 148.00 | 150.00 | 148.00 | 149.00 | 142.52 | 999 |
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.