Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,787.00 | 1,890.00 | 1,787.00 | 1,888.00 | 1,888.00 | 583,971 |
| 2026-10-22 | 1,806.00 | 1,822.00 | 1,778.00 | 1,784.00 | 1,784.00 | 140,015 |
| 2026-10-21 | 1,816.00 | 1,835.00 | 1,804.00 | 1,818.00 | 1,818.00 | 98,947 |
| 2026-10-20 | 1,850.00 | 1,880.00 | 1,800.00 | 1,811.00 | 1,811.00 | 412,988 |
| 2026-10-19 | 1,860.00 | 1,869.00 | 1,818.00 | 1,842.00 | 1,842.00 | 444,835 |
| 2026-10-16 | 1,840.00 | 1,903.00 | 1,830.00 | 1,860.00 | 1,860.00 | 181,339 |
| 2026-10-15 | 1,805.00 | 1,840.00 | 1,775.00 | 1,840.00 | 1,840.00 | 316,018 |
| 2026-10-14 | 1,835.00 | 1,897.00 | 1,788.00 | 1,793.00 | 1,793.00 | 181,024 |
| 2026-10-13 | 1,850.00 | 1,910.00 | 1,845.00 | 1,851.00 | 1,851.00 | 99,448 |
| 2026-10-09 | 1,910.00 | 1,910.00 | 1,832.00 | 1,837.00 | 1,837.00 | 36,266 |
| 2026-10-08 | 1,870.00 | 1,920.00 | 1,835.00 | 1,873.00 | 1,873.00 | 176,406 |
| 2026-10-07 | 1,966.00 | 1,966.00 | 1,865.00 | 1,873.00 | 1,873.00 | 34,319 |
| 2026-10-06 | 1,910.00 | 1,970.00 | 1,910.00 | 1,952.00 | 1,952.00 | 93,623 |
| 2026-10-05 | 1,830.00 | 1,924.00 | 1,830.00 | 1,907.00 | 1,907.00 | 96,212 |
| 2026-10-02 | 1,836.00 | 1,858.00 | 1,806.00 | 1,829.00 | 1,829.00 | 302,525 |
| 2026-10-01 | 1,860.00 | 1,888.00 | 1,800.00 | 1,841.00 | 1,841.00 | 387,090 |
| 2026-09-30 | 1,855.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | 736,827 |
| 2026-09-29 | 1,900.00 | 1,960.00 | 1,875.00 | 1,880.00 | 1,880.00 | 225,608 |
| 2026-09-28 | 2,040.00 | 2,084.00 | 1,910.00 | 1,929.00 | 1,929.00 | 417,562 |
| 2026-09-25 | 2,010.00 | 2,060.00 | 2,010.00 | 2,055.00 | 2,055.00 | 152,147 |
| 2026-09-24 | 2,040.00 | 2,055.00 | 2,012.00 | 2,050.00 | 2,050.00 | 159,232 |
| 2026-09-23 | 1,980.00 | 2,047.00 | 1,953.00 | 2,040.00 | 2,040.00 | 249,535 |
Page 1 of 1 · 22 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.