Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,340.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 289 |
| 2025-05-16 | 1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 4,737 |
| 2025-05-15 | 1,350.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,783 |
| 2025-05-14 | 1,370.00 | 1,400.00 | 1,300.00 | 1,360.00 | 1,360.00 | 10,602 |
| 2025-05-13 | 1,305.00 | 1,345.00 | 1,270.00 | 1,335.00 | 1,335.00 | 2,601 |
| 2025-05-12 | 1,120.00 | 1,240.00 | 1,100.00 | 1,230.00 | 1,230.00 | 5,008 |
| 2025-05-09 | 1,070.00 | 1,130.00 | 1,070.00 | 1,130.00 | 1,130.00 | 1,070 |
| 2025-05-08 | 1,065.00 | 1,120.00 | 1,050.00 | 1,100.00 | 1,100.00 | 833 |
| 2025-05-07 | 1,100.00 | 1,110.00 | 1,025.00 | 1,090.00 | 1,090.00 | 1,690 |
| 2025-05-06 | 1,120.00 | 1,170.00 | 1,090.00 | 1,130.00 | 1,130.00 | 2,987 |
| 2025-05-05 | 1,095.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2,778 |
| 2025-04-30 | 1,145.00 | 1,165.00 | 1,100.00 | 1,110.00 | 1,110.00 | 5,682 |
| 2025-04-29 | 1,140.00 | 1,240.00 | 1,100.00 | 1,165.00 | 1,165.00 | 5,325 |
| 2025-04-28 | 1,280.00 | 1,280.00 | 1,205.00 | 1,220.00 | 1,165.72 | 2,371 |
| 2025-04-25 | 1,330.00 | 1,330.00 | 1,240.00 | 1,270.00 | 1,213.49 | 2,361 |
| 2025-04-24 | 1,180.00 | 1,400.00 | 1,135.00 | 1,320.00 | 1,261.27 | 5,945 |
| 2025-04-23 | 1,240.00 | 1,295.00 | 1,120.00 | 1,250.00 | 1,250.00 | 3,481 |
| 2025-04-22 | 1,390.00 | 1,390.00 | 1,230.00 | 1,240.00 | 1,240.00 | 9,282 |
| 2025-04-21 | 1,245.00 | 1,400.00 | 1,245.00 | 1,375.00 | 1,375.00 | 13,801 |
| 2025-04-16 | 1,300.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,215.00 | 702 |
| 2025-04-15 | 1,245.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,069 |
| 2025-04-14 | 1,290.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,280.00 | 219 |
| 2025-04-11 | 1,150.00 | 1,195.00 | 1,100.00 | 1,150.00 | 1,150.00 | 851 |
| 2025-04-10 | 1,190.00 | 1,190.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1,748 |
| 2025-04-09 | 1,175.00 | 1,250.00 | 1,155.00 | 1,190.00 | 1,190.00 | 4,724 |
| 2025-04-08 | 1,275.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | 558 |
| 2025-04-07 | 1,245.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 843 |
| 2025-04-04 | 1,340.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 625 |
| 2025-04-03 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 479 |
| 2025-04-01 | 1,350.00 | 1,430.00 | 1,350.00 | 1,410.00 | 1,410.00 | 10,773 |
| 2025-03-31 | 1,380.00 | 1,475.00 | 1,330.00 | 1,395.00 | 1,395.00 | 6,063 |
| 2025-03-28 | 1,300.00 | 1,380.00 | 1,250.00 | 1,330.00 | 1,330.00 | 5,857 |
| 2025-03-27 | 1,385.00 | 1,385.00 | 1,300.00 | 1,350.00 | 1,350.00 | 6,410 |
| 2025-03-26 | 1,305.00 | 1,395.00 | 1,300.00 | 1,345.00 | 1,345.00 | 3,261 |
| 2025-03-25 | 1,415.00 | 1,450.00 | 1,300.00 | 1,355.00 | 1,355.00 | 6,085 |
| 2025-03-21 | 1,380.00 | 1,415.00 | 1,350.00 | 1,415.00 | 1,415.00 | 851 |
| 2025-03-20 | 1,400.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 468 |
| 2025-03-19 | 1,350.00 | 1,420.00 | 1,290.00 | 1,390.00 | 1,390.00 | 625 |
| 2025-03-18 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 443 |
| 2025-03-17 | 1,350.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,380.00 | 2,701 |
| 2025-03-14 | 1,350.00 | 1,400.00 | 1,320.00 | 1,350.00 | 1,350.00 | 1,195 |
| 2025-03-13 | 1,400.00 | 1,400.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1,077 |
| 2025-03-12 | 1,400.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | 1,894 |
| 2025-03-11 | 1,400.00 | 1,425.00 | 1,300.00 | 1,395.00 | 1,395.00 | 2,113 |
| 2025-03-10 | 1,250.00 | 1,400.00 | 1,230.00 | 1,390.00 | 1,390.00 | 5,762 |
| 2025-03-07 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,225.00 | 157 |
| 2025-03-06 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 143 |
| 2025-03-05 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 266 |
| 2025-02-28 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2025-02-27 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 120 |
| 2025-02-26 | 1,225.00 | 1,285.00 | 1,225.00 | 1,275.00 | 1,275.00 | 2,344 |
| 2025-02-25 | 1,225.00 | 1,285.00 | 1,225.00 | 1,285.00 | 1,285.00 | 168 |
| 2025-02-24 | 1,355.00 | 1,355.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,320 |
| 2025-02-21 | 1,375.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,309 |
| 2025-02-20 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | 879 |
| 2025-02-19 | 1,300.00 | 1,400.00 | 1,300.00 | 1,370.00 | 1,370.00 | 2,402 |
| 2025-02-18 | 1,200.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 860 |
| 2025-02-17 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 788 |
| 2025-02-14 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 879 |
| 2025-02-13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 128 |
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.