Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 142.00 | 142.00 | 142.00 | 142.00 | 135.83 | 0 |
| 2022-09-01 | 142.00 | 142.00 | 142.00 | 142.00 | 135.83 | 100 |
| 2022-08-31 | 138.00 | 138.00 | 138.00 | 138.00 | 132.00 | 700 |
| 2022-08-30 | 134.25 | 141.00 | 134.25 | 138.00 | 132.00 | 2,333 |
| 2022-08-29 | 134.00 | 134.00 | 134.00 | 134.00 | 128.17 | 1,302 |
| 2022-08-26 | 130.00 | 130.00 | 130.00 | 130.00 | 124.35 | 280 |
| 2022-08-25 | 126.00 | 131.00 | 126.00 | 131.00 | 125.30 | 2,546 |
| 2022-08-24 | 126.00 | 126.00 | 126.00 | 126.00 | 120.52 | 1,640 |
| 2022-08-23 | 126.00 | 126.00 | 120.00 | 126.00 | 120.52 | 1,148 |
| 2022-08-22 | 124.00 | 124.00 | 118.00 | 119.75 | 114.54 | 560 |
| 2022-08-19 | 124.00 | 124.00 | 124.00 | 124.00 | 118.61 | 0 |
| 2022-08-18 | 120.00 | 124.00 | 120.00 | 124.00 | 118.61 | 1,100 |
| 2022-08-17 | 120.00 | 120.00 | 120.00 | 120.00 | 114.78 | 514 |
| 2022-08-16 | 114.00 | 120.00 | 114.00 | 114.75 | 109.76 | 600 |
| 2022-08-12 | 110.00 | 118.00 | 110.00 | 114.25 | 109.28 | 2,207 |
| 2022-08-11 | 109.00 | 109.00 | 109.00 | 109.00 | 104.26 | 3,806 |
| 2022-08-10 | 109.50 | 109.50 | 109.50 | 109.50 | 104.74 | 750 |
| 2022-08-09 | 109.50 | 109.50 | 109.50 | 109.50 | 104.74 | 50 |
| 2022-08-08 | 109.00 | 109.00 | 109.00 | 109.00 | 104.26 | 0 |
| 2022-08-05 | 109.00 | 109.00 | 109.00 | 109.00 | 104.26 | 0 |
| 2022-08-04 | 109.00 | 109.00 | 109.00 | 109.00 | 104.26 | 638 |
| 2022-08-03 | 108.00 | 108.00 | 108.00 | 108.00 | 103.30 | 1,259 |
| 2022-08-02 | 113.00 | 113.00 | 110.00 | 110.00 | 105.22 | 1,868 |
| 2022-08-01 | 110.00 | 110.00 | 110.00 | 110.00 | 105.22 | 1,250 |
| 2022-07-29 | 105.00 | 105.00 | 105.00 | 105.00 | 100.44 | 2,248 |
| 2022-07-28 | 100.00 | 100.00 | 100.00 | 100.00 | 95.652 | 1,185 |
| 2022-07-27 | 98.000 | 100.00 | 98.000 | 100.00 | 95.652 | 300 |
| 2022-07-26 | 92.000 | 93.000 | 92.000 | 93.000 | 88.957 | 200 |
| 2022-07-25 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 1,465 |
| 2022-07-22 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 0 |
| 2022-07-21 | 92.000 | 92.000 | 91.700 | 91.700 | 87.713 | 450 |
| 2022-07-20 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 0 |
| 2022-07-19 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 0 |
| 2022-07-18 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 700 |
| 2022-07-15 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 0 |
| 2022-07-14 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 1,550 |
| 2022-07-13 | 92.000 | 92.000 | 92.000 | 92.000 | 88.000 | 50 |
| 2022-07-12 | 91.700 | 91.700 | 91.700 | 91.700 | 87.713 | 0 |
| 2022-07-11 | 92.000 | 92.000 | 91.500 | 91.700 | 87.713 | 619 |
| 2022-07-08 | 93.000 | 93.000 | 92.500 | 92.800 | 88.765 | 345 |
| 2022-07-07 | 80.500 | 85.000 | 80.500 | 85.000 | 81.305 | 250 |
| 2022-07-06 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 810 |
| 2022-07-05 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 700 |
| 2022-07-04 | 88.500 | 88.500 | 88.500 | 88.500 | 84.652 | 0 |
| 2022-07-01 | 88.500 | 88.500 | 88.500 | 88.500 | 84.652 | 782 |
| 2022-06-30 | 82.000 | 88.500 | 82.000 | 88.500 | 84.652 | 730 |
| 2022-06-29 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 0 |
| 2022-06-28 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 0 |
| 2022-06-27 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 3,789 |
| 2022-06-24 | 85.000 | 85.000 | 82.000 | 82.000 | 78.435 | 1,811 |
| 2022-06-23 | 78.000 | 85.000 | 78.000 | 84.800 | 81.113 | 4,877 |
| 2022-06-22 | 85.000 | 85.000 | 84.000 | 85.000 | 81.305 | 703 |
| 2022-06-21 | 80.000 | 85.000 | 80.000 | 85.000 | 81.305 | 1,499 |
| 2022-06-16 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 70 |
| 2022-06-15 | 90.000 | 92.500 | 90.000 | 90.700 | 86.757 | 185 |
| 2022-06-14 | 83.000 | 90.000 | 83.000 | 90.000 | 86.087 | 404 |
| 2022-06-13 | 90.100 | 90.100 | 82.000 | 82.000 | 78.435 | 366 |
| 2022-06-10 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 51 |
| 2022-06-09 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 0 |
| 2022-06-08 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 235 |
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.