Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 1,700 |
| 2022-06-06 | 98.200 | 98.200 | 98.200 | 98.200 | 93.931 | 0 |
| 2022-06-03 | 98.200 | 98.200 | 98.200 | 98.200 | 93.931 | 0 |
| 2022-06-02 | 98.000 | 98.300 | 98.000 | 98.200 | 93.931 | 200 |
| 2022-06-01 | 98.400 | 98.400 | 98.400 | 98.400 | 94.122 | 50 |
| 2022-05-31 | 88.500 | 106.50 | 84.500 | 98.400 | 94.122 | 599 |
| 2022-05-30 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 0 |
| 2022-05-27 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 50 |
| 2022-05-26 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 0 |
| 2022-05-24 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 0 |
| 2022-05-23 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 50 |
| 2022-05-20 | 97.000 | 97.000 | 97.000 | 97.000 | 92.783 | 0 |
| 2022-05-19 | 99.000 | 99.000 | 97.000 | 97.000 | 92.783 | 2,684 |
| 2022-05-17 | 97.400 | 100.00 | 97.000 | 98.400 | 94.122 | 1,822 |
| 2022-05-16 | 86.000 | 100.00 | 86.000 | 97.400 | 93.166 | 810 |
| 2022-05-13 | 90.000 | 90.000 | 86.500 | 86.500 | 82.739 | 900 |
| 2022-05-12 | 86.000 | 86.000 | 86.000 | 86.000 | 82.261 | 0 |
| 2022-05-11 | 86.000 | 86.000 | 86.000 | 86.000 | 82.261 | 0 |
| 2022-05-10 | 86.000 | 86.000 | 86.000 | 86.000 | 82.261 | 252 |
| 2022-05-09 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 1,091 |
| 2022-05-06 | 86.500 | 86.500 | 86.500 | 86.500 | 82.739 | 100 |
| 2022-05-05 | 87.000 | 87.000 | 86.100 | 86.100 | 82.357 | 2,050 |
| 2022-05-04 | 86.100 | 86.100 | 86.100 | 86.100 | 82.357 | 2,048 |
| 2022-05-03 | 86.100 | 86.100 | 86.100 | 86.100 | 82.357 | 0 |
| 2022-05-02 | 86.100 | 86.100 | 86.100 | 86.100 | 82.357 | 0 |
| 2022-04-29 | 87.000 | 87.000 | 86.000 | 86.100 | 82.357 | 510 |
| 2022-04-28 | 92.800 | 92.800 | 92.800 | 92.800 | 88.765 | 450 |
| 2022-04-27 | 92.500 | 92.500 | 87.000 | 87.000 | 83.218 | 2,131 |
| 2022-04-26 | 92.500 | 92.500 | 92.500 | 92.500 | 88.479 | 500 |
| 2022-04-25 | 86.800 | 86.800 | 86.800 | 86.800 | 83.026 | 50 |
| 2022-04-22 | 86.500 | 87.000 | 86.000 | 86.800 | 83.026 | 300 |
| 2022-04-21 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 50 |
| 2022-04-20 | 93.000 | 93.000 | 87.000 | 87.000 | 83.218 | 200 |
| 2022-04-19 | 86.200 | 86.200 | 86.000 | 86.000 | 82.261 | 652 |
| 2022-04-18 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 0 |
| 2022-04-13 | 92.500 | 94.000 | 90.000 | 90.000 | 86.087 | 200 |
| 2022-04-12 | 88.000 | 93.000 | 88.000 | 90.500 | 86.565 | 202 |
| 2022-04-11 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 0 |
| 2022-04-08 | 85.000 | 85.000 | 85.000 | 85.000 | 81.305 | 815 |
| 2022-04-07 | 93.200 | 93.200 | 85.000 | 85.000 | 81.305 | 402 |
| 2022-04-06 | 93.200 | 93.200 | 93.200 | 93.200 | 89.148 | 50 |
| 2022-04-05 | 93.200 | 93.200 | 93.200 | 93.200 | 89.148 | 214 |
| 2022-04-04 | 88.000 | 96.300 | 88.000 | 93.200 | 89.148 | 855 |
| 2022-04-01 | 96.000 | 96.000 | 96.000 | 96.000 | 91.826 | 0 |
| 2022-03-31 | 96.000 | 96.000 | 96.000 | 96.000 | 91.826 | 150 |
| 2022-03-30 | 87.500 | 87.500 | 87.500 | 87.500 | 83.696 | 0 |
| 2022-03-29 | 87.600 | 87.600 | 87.200 | 87.500 | 83.696 | 9,423 |
| 2022-03-28 | 87.200 | 87.200 | 87.200 | 87.200 | 83.409 | 2,628 |
| 2022-03-25 | 85.000 | 91.500 | 85.000 | 85.100 | 81.400 | 8,338 |
| 2022-03-23 | 93.100 | 93.100 | 85.000 | 85.000 | 81.305 | 11,762 |
| 2022-03-22 | 96.100 | 96.100 | 90.000 | 93.100 | 89.052 | 5,620 |
| 2022-03-21 | 96.100 | 96.100 | 96.100 | 96.100 | 91.922 | 0 |
| 2022-03-18 | 96.100 | 96.200 | 96.100 | 96.100 | 91.922 | 6,052 |
| 2022-03-17 | 96.200 | 96.200 | 96.200 | 96.200 | 92.018 | 300 |
| 2022-03-16 | 96.500 | 96.500 | 96.500 | 96.500 | 92.305 | 100 |
| 2022-03-15 | 96.500 | 96.500 | 96.500 | 96.500 | 92.305 | 0 |
| 2022-03-14 | 96.500 | 96.500 | 96.500 | 96.500 | 92.305 | 0 |
| 2022-03-11 | 96.500 | 96.500 | 96.500 | 96.500 | 92.305 | 0 |
| 2022-03-10 | 96.000 | 96.500 | 96.000 | 96.500 | 92.305 | 833 |
| 2022-03-09 | 96.000 | 96.000 | 96.000 | 96.000 | 91.826 | 381 |
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.