Grimoldi SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	100.00	100.00	93.000	96.000	91.826	590
2022-03-07	100.00	100.00	100.00	100.00	95.652	500
2022-03-04	103.00	103.00	103.00	103.00	98.522	300
2022-03-03	94.200	103.00	94.200	97.800	93.548	350
2022-03-02	103.50	103.50	103.50	103.50	99.000	140
2022-02-25	109.50	109.50	109.50	109.50	104.74	0
2022-02-24	109.50	109.50	109.50	109.50	104.74	0
2022-02-23	102.00	115.00	94.500	109.50	104.74	2,641
2022-02-22	99.000	99.000	99.000	99.000	94.696	200
2022-02-21	95.000	100.00	95.000	100.00	95.652	165
2022-02-18	95.000	100.00	95.000	100.00	95.652	4,300
2022-02-17	95.000	95.000	87.000	93.200	89.148	467
2022-02-16	95.000	95.000	95.000	95.000	90.870	0
2022-02-15	100.00	103.00	88.000	95.000	90.870	369
2022-02-14	95.000	95.000	95.000	95.000	90.870	50
2022-02-11	95.000	95.000	95.000	95.000	90.870	100
2022-02-10	100.00	100.00	99.800	99.900	95.557	160
2022-02-09	102.00	106.50	102.00	102.00	97.566	2,150
2022-02-08	95.000	103.50	95.000	102.50	98.044	1,047
2022-02-07	89.000	95.000	89.000	95.000	90.870	180
2022-02-04	82.000	82.000	80.000	81.400	77.861	16,699
2022-02-03	99.000	99.000	87.500	89.500	85.609	980
2022-02-02	99.900	100.00	99.900	100.00	95.652	150
2022-02-01	102.00	102.00	102.00	102.00	97.566	0
2022-01-31	102.00	102.00	102.00	102.00	97.566	65
2022-01-28	100.00	100.00	100.00	100.00	95.652	3,806
2022-01-27	103.75	103.75	99.100	99.100	94.792	310
2022-01-26	104.00	104.25	104.00	104.25	99.718	385
2022-01-25	114.00	114.00	114.00	114.00	109.04	730
2022-01-24	117.00	117.00	116.75	116.75	111.67	570
2022-01-21	115.50	117.00	115.50	117.00	111.91	453
2022-01-20	112.00	112.00	112.00	112.00	107.13	200
2022-01-19	113.75	113.75	111.00	111.00	106.17	1,200
2022-01-18	116.00	116.00	116.00	116.00	110.96	250
2022-01-17	116.50	118.00	116.50	118.00	112.87	150
2022-01-14	117.00	117.75	117.00	117.75	112.63	341
2022-01-13	116.50	116.50	116.50	116.50	111.44	591
2022-01-12	117.00	117.00	116.50	116.50	111.44	850
2022-01-11	115.25	116.00	115.25	116.00	110.96	3,291
2022-01-10	113.50	115.00	113.50	115.00	110.00	500
2022-01-07	110.00	110.00	110.00	110.00	105.22	520
2022-01-06	110.00	110.00	108.00	108.00	103.30	1,700
2022-01-05	108.00	108.00	108.00	108.00	103.30	202
2022-01-04	109.00	109.00	108.00	108.00	103.30	3,050
2022-01-03	105.00	109.50	105.00	105.00	100.44	5,016
2021-12-30	99.500	99.500	99.000	99.000	94.696	3,100
2021-12-29	101.50	104.00	101.50	104.00	99.479	3,400
2021-12-28	99.200	101.00	99.200	101.00	96.609	200
2021-12-27	99.000	99.000	99.000	99.000	94.696	390
2021-12-23	97.900	99.000	97.900	99.000	94.696	350
2021-12-22	97.300	97.300	97.300	97.300	93.070	829
2021-12-21	96.000	97.000	96.000	97.000	92.783	300
2021-12-20	95.000	95.000	95.000	95.000	90.870	3,064
2021-12-17	95.000	95.000	95.000	95.000	90.870	5,000
2021-12-16	94.000	94.000	94.000	94.000	89.913	200
2021-12-15	95.000	95.000	95.000	95.000	90.870	0
2021-12-14	95.000	95.000	95.000	95.000	90.870	1,200
2021-12-13	95.000	95.000	95.000	95.000	90.870	748
2021-12-10	94.000	94.000	94.000	94.000	89.913	500
2021-12-09	93.000	93.000	93.000	93.000	88.957	0

← NewerPage 20 of 21 · 1,238 trading daysOlder →

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.