Grimoldi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-07 | 93.000 | 93.000 | 93.000 | 93.000 | 88.957 | 0 |
| 2021-12-06 | 93.000 | 93.000 | 93.000 | 93.000 | 88.957 | 0 |
| 2021-12-03 | 92.500 | 93.000 | 92.500 | 93.000 | 88.957 | 590 |
| 2021-12-02 | 91.000 | 91.000 | 91.000 | 91.000 | 87.044 | 3,160 |
| 2021-12-01 | 91.000 | 91.000 | 91.000 | 91.000 | 87.044 | 100 |
| 2021-11-30 | 89.000 | 89.000 | 89.000 | 89.000 | 85.131 | 1,000 |
| 2021-11-29 | 89.900 | 89.900 | 89.900 | 89.900 | 85.992 | 100 |
| 2021-11-26 | 91.000 | 91.000 | 91.000 | 91.000 | 87.044 | 0 |
| 2021-11-25 | 90.000 | 91.000 | 90.000 | 91.000 | 87.044 | 1,138 |
| 2021-11-24 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 3,590 |
| 2021-11-23 | 90.500 | 90.500 | 90.500 | 90.500 | 86.565 | 0 |
| 2021-11-19 | 90.500 | 90.500 | 90.500 | 90.500 | 86.565 | 746 |
| 2021-11-18 | 91.000 | 91.000 | 90.500 | 90.500 | 86.565 | 250 |
| 2021-11-17 | 88.000 | 88.000 | 88.000 | 88.000 | 84.174 | 0 |
| 2021-11-16 | 88.000 | 88.000 | 88.000 | 88.000 | 84.174 | 500 |
| 2021-11-15 | 90.000 | 90.000 | 90.000 | 90.000 | 86.087 | 0 |
| 2021-11-12 | 90.200 | 90.200 | 90.000 | 90.000 | 86.087 | 1,200 |
| 2021-11-11 | 90.000 | 90.000 | 89.000 | 89.000 | 85.131 | 1,700 |
| 2021-11-10 | 89.900 | 89.900 | 89.900 | 89.900 | 85.992 | 50 |
| 2021-11-09 | 89.000 | 89.000 | 89.000 | 89.000 | 85.131 | 100 |
| 2021-11-08 | 88.000 | 88.000 | 88.000 | 88.000 | 84.174 | 2,000 |
| 2021-11-05 | 85.000 | 89.000 | 85.000 | 89.000 | 85.131 | 2,400 |
| 2021-11-04 | 87.000 | 87.000 | 87.000 | 87.000 | 83.218 | 0 |
| 2021-11-03 | 87.000 | 87.000 | 87.000 | 87.000 | 83.218 | 1,000 |
| 2021-11-02 | 89.000 | 89.000 | 87.000 | 87.000 | 83.218 | 8,860 |
| 2021-11-01 | 89.200 | 89.200 | 89.200 | 89.200 | 85.322 | 0 |
| 2021-10-29 | 89.200 | 89.200 | 89.200 | 89.200 | 85.322 | 770 |
| 2021-10-28 | 89.000 | 89.200 | 89.000 | 89.200 | 85.322 | 1,368 |
| 2021-10-27 | 86.400 | 86.400 | 86.400 | 86.400 | 82.644 | 63 |
| 2021-10-26 | 83.100 | 83.100 | 83.100 | 83.100 | 79.487 | 100 |
← NewerPage 21 of 21 · 1,234 trading days
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.