Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GRIM.BA stock page

Grimoldi SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,240.002,340.002,235.002,290.002,290.003,742
2026-07-222,200.002,290.002,200.002,290.002,290.00221
2026-07-212,250.002,250.002,155.002,180.002,180.008,648
2026-07-202,190.002,270.002,180.002,200.002,200.0021,728
2026-07-172,240.002,245.002,200.002,245.002,245.003,064
2026-07-162,250.002,250.002,200.002,240.002,240.001,967
2026-07-152,250.002,275.002,205.002,260.002,260.00315
2026-07-142,250.002,250.002,200.002,200.002,200.00249
2026-07-132,220.002,275.002,195.002,225.002,225.001,342
2026-07-102,315.002,315.002,240.002,240.002,240.004,612
2026-07-092,270.002,270.002,270.002,270.002,270.000
2026-07-082,300.002,300.002,210.002,270.002,270.0088,171
2026-07-072,300.002,310.002,270.002,295.002,295.001,350
2026-07-062,350.002,400.002,295.002,350.002,350.002,794
2026-07-032,500.002,500.002,315.002,365.002,365.003,479
2026-07-022,395.002,550.002,385.002,525.002,525.002,808
2026-07-012,450.002,530.002,385.002,465.002,465.00167
2026-06-302,450.002,500.002,430.002,450.002,450.001,405
2026-06-292,450.002,520.002,410.002,520.002,520.005,250
2026-06-262,500.002,505.002,440.002,490.002,490.008,028
2026-06-252,570.002,570.002,520.002,565.002,565.00273
2026-06-242,530.002,570.002,530.002,570.002,570.00126
2026-06-232,465.002,585.002,460.002,530.002,530.005,467
2026-06-222,615.002,620.002,385.002,525.002,525.0014,584
2026-06-192,595.002,600.002,585.002,595.002,595.002,511
2026-06-182,590.002,590.002,590.002,590.002,590.00151
2026-06-172,460.002,570.002,445.002,550.002,550.007,468
2026-06-162,520.002,545.002,460.002,510.002,510.004,650
2026-06-152,630.002,630.002,630.002,630.002,630.000
2026-06-122,640.002,650.002,600.002,630.002,630.00505
2026-06-112,650.002,650.002,450.002,600.002,600.004,791
2026-06-102,600.002,600.002,600.002,600.002,600.00187
2026-06-092,500.002,700.002,500.002,600.002,600.001,827
2026-06-082,350.002,500.002,315.002,495.002,495.00350
2026-06-052,550.002,600.002,380.002,415.002,415.00940
2026-06-042,525.002,550.002,470.002,550.002,550.0015,461
2026-06-032,460.002,580.002,450.002,535.002,535.00791
2026-06-022,520.002,650.002,450.002,490.002,490.001,090
2026-06-012,440.002,575.002,405.002,475.002,475.002,254
2026-05-292,460.002,520.002,460.002,520.002,520.0015,047
2026-05-282,450.002,510.002,395.002,480.002,480.003,625
2026-05-272,450.002,500.002,410.002,500.002,500.00528
2026-05-262,510.002,510.002,450.002,450.002,450.00367
2026-05-252,470.002,470.002,470.002,470.002,470.000
2026-05-222,455.002,470.002,455.002,470.002,470.00401
2026-05-212,305.002,440.002,305.002,415.002,415.00576
2026-05-202,300.002,380.002,265.002,380.002,380.002,594
2026-05-192,450.002,450.002,300.002,380.002,380.001,301
2026-05-182,330.002,450.002,330.002,400.002,400.00625
2026-05-152,375.002,400.002,270.002,400.002,400.005,744
2026-05-142,400.002,450.002,400.002,435.002,435.00593
2026-05-132,500.002,500.002,405.002,405.002,405.002,203
2026-05-122,525.002,685.002,520.002,545.002,545.001,338
2026-05-112,650.002,700.002,470.002,560.002,560.008,414
2026-05-082,580.002,640.002,550.002,620.002,620.00866
2026-05-072,535.002,590.002,535.002,580.002,580.00802
2026-05-062,500.002,550.002,355.002,535.002,535.002,415
2026-05-052,540.002,615.002,520.002,545.002,545.00580
2026-05-042,545.002,570.002,505.002,525.002,525.00599
2026-05-012,610.002,610.002,610.002,610.002,593.580
← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-0312.1732 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.