Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,780.00 | 1,820.00 | 1,700.00 | 1,724.00 | 1,724.00 | 391,646 |
| 2025-11-12 | 1,825.00 | 1,825.00 | 1,701.00 | 1,758.00 | 1,758.00 | 327,390 |
| 2025-11-11 | 1,710.00 | 1,891.00 | 1,702.00 | 1,773.00 | 1,773.00 | 321,787 |
| 2025-11-10 | 1,700.00 | 1,745.00 | 1,680.00 | 1,720.00 | 1,720.00 | 340,054 |
| 2025-11-07 | 1,720.00 | 1,720.00 | 1,610.00 | 1,666.00 | 1,666.00 | 243,130 |
| 2025-11-06 | 1,780.00 | 1,784.00 | 1,673.00 | 1,687.00 | 1,687.00 | 155,720 |
| 2025-11-05 | 1,836.00 | 1,884.00 | 1,671.00 | 1,767.00 | 1,767.00 | 334,526 |
| 2025-11-04 | 1,774.00 | 1,883.00 | 1,630.00 | 1,839.00 | 1,839.00 | 1,401,623 |
| 2025-11-03 | 1,818.46 | 1,934.43 | 1,801.89 | 1,853.54 | 1,749.66 | 835,139 |
| 2025-10-31 | 1,800.00 | 1,884.00 | 1,761.00 | 1,867.00 | 1,762.37 | 570,464 |
| 2025-10-30 | 1,810.00 | 1,828.00 | 1,739.00 | 1,750.00 | 1,651.93 | 208,557 |
| 2025-10-29 | 1,810.00 | 1,874.00 | 1,791.00 | 1,806.00 | 1,707.37 | 558,891 |
| 2025-10-28 | 1,745.00 | 1,860.00 | 1,710.00 | 1,805.00 | 1,805.00 | 798,583 |
| 2025-10-27 | 1,579.00 | 1,769.00 | 1,550.00 | 1,733.00 | 1,733.00 | 1,080,162 |
| 2025-10-24 | 1,480.00 | 1,489.00 | 1,444.00 | 1,463.00 | 1,463.00 | 366,161 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 5.2866 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.