Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria ( CRESY) - Price History
Monthly price history for CRESY (Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.16 | $11.16 |
| May 2026 | $11.91 | $11.91 |
| April 2026 | $11.25 | $11.25 |
| March 2026 | $12.72 | $12.72 |
| February 2026 | $11.38 | $11.38 |
| January 2026 | $13.51 | $13.51 |
| December 2025 | $12.63 | $12.63 |
| November 2025 | $11.93 | $11.93 |
| October 2025 | $11.44 | $12.37 |
| September 2025 | $8.51 | $9.20 |
| August 2025 | $9.36 | $10.12 |
| July 2025 | $10.30 | $11.14 |
| June 2025 | $9.95 | $10.76 |
| May 2025 | $11.07 | $11.97 |
| April 2025 | $10.16 | $10.99 |
| March 2025 | $10.22 | $11.05 |
| February 2025 | $9.82 | $10.62 |
| January 2025 | $11.88 | $12.84 |
| December 2024 | $11.68 | $12.63 |
| November 2024 | $11.39 | $12.93 |
| October 2024 | $8.36 | $9.49 |
| September 2024 | $7.61 | $8.64 |
| August 2024 | $7.06 | $8.01 |
| July 2024 | $6.77 | $7.68 |
| June 2024 | $7.24 | $8.22 |
| May 2024 | $8.32 | $9.90 |
| April 2024 | $8.02 | $9.54 |
| March 2024 | $7.51 | $8.93 |
| February 2024 | $6.58 | $7.83 |
| January 2024 | $7.68 | $9.14 |
| December 2023 | $7.97 | $9.48 |
| November 2023 | $6.72 | $8.34 |
| October 2023 | $5.38 | $6.68 |
| September 2023 | $4.98 | $6.18 |
| August 2023 | $5.95 | $7.39 |
| July 2023 | $5.92 | $7.35 |
| June 2023 | $5.75 | $7.14 |
| May 2023 | $4.70 | $5.84 |
| April 2023 | $4.26 | $5.70 |
| March 2023 | $4.40 | $5.88 |
| February 2023 | $5.28 | $7.06 |
| January 2023 | $4.74 | $6.33 |
| December 2022 | $4.62 | $6.18 |
| November 2022 | $4.03 | $5.53 |
| October 2022 | $3.57 | $4.89 |
| September 2022 | $3.68 | $5.05 |
| August 2022 | $4.21 | $5.77 |
| July 2022 | $3.93 | $5.38 |
| June 2022 | $3.39 | $4.65 |
| May 2022 | $4.72 | $6.47 |
| April 2022 | $5.29 | $7.25 |
| March 2022 | $5.52 | $7.57 |
| February 2022 | $4.40 | $6.03 |
| January 2022 | $3.42 | $4.69 |
| December 2021 | $3.18 | $4.36 |
| November 2021 | $2.99 | $4.10 |
| October 2021 | $3.57 | $4.89 |
| September 2021 | $3.27 | $4.48 |
| August 2021 | $3.92 | $5.37 |
| July 2021 | $4.24 | $5.81 |
| June 2021 | $4.03 | $5.52 |
| May 2021 | $4.24 | $5.81 |
| April 2021 | $3.79 | $5.20 |
| March 2021 | $3.52 | $4.82 |
| February 2021 | $3.42 | $4.68 |
| January 2021 | $3.25 | $4.45 |
| December 2020 | $3.23 | $4.42 |
| November 2020 | $2.67 | $3.67 |
| October 2020 | $2.12 | $2.91 |
| September 2020 | $1.89 | $2.60 |
| August 2020 | $2.29 | $3.14 |
| July 2020 | $2.46 | $3.38 |
| June 2020 | $1.99 | $2.73 |
| May 2020 | $2.16 | $2.96 |
| April 2020 | $2.14 | $2.93 |
| March 2020 | $2.34 | $3.21 |
| February 2020 | $3.25 | $4.46 |
| January 2020 | $3.78 | $5.19 |
| December 2019 | $4.74 | $6.50 |
| November 2019 | $3.87 | $5.31 |
| October 2019 | $3.45 | $4.73 |
| September 2019 | $3.98 | $5.46 |
| August 2019 | $3.80 | $5.21 |
| July 2019 | $6.84 | $9.38 |
| June 2019 | $7.06 | $9.68 |
| May 2019 | $6.72 | $9.22 |
| April 2019 | $6.74 | $9.23 |
| March 2019 | $7.81 | $10.70 |
| February 2019 | $8.40 | $11.51 |
| January 2019 | $9.08 | $12.45 |
| December 2018 | $8.18 | $11.22 |
| November 2018 | $8.03 | $11.01 |
| October 2018 | $8 | $10.97 |
| September 2018 | $9.54 | $13.08 |
| August 2018 | $9.79 | $13.43 |
| July 2018 | $11.43 | $15.67 |
| June 2018 | $9.98 | $13.68 |
| May 2018 | $11.40 | $15.63 |
| April 2018 | $13.83 | $18.97 |
| March 2018 | $13.57 | $18.61 |
| February 2018 | $15.11 | $20.71 |
| January 2018 | $14.60 | $20.01 |
| December 2017 | $14.88 | $20.40 |
| November 2017 | $14.69 | $20.14 |
| October 2017 | $14.31 | $20.02 |
| September 2017 | $12.32 | $17.24 |
| August 2017 | $12.74 | $17.82 |
| July 2017 | $12 | $16.79 |
| June 2017 | $12.84 | $17.96 |
| May 2017 | $13.36 | $18.69 |
| April 2017 | $13.88 | $19.41 |
| March 2017 | $13.25 | $18.53 |
| February 2017 | $12.40 | $17.34 |
| January 2017 | $11.54 | $16.14 |
| December 2016 | $10.41 | $14.56 |
| November 2016 | $10.77 | $15.06 |
| October 2016 | $11.55 | $16.16 |
| September 2016 | $11.79 | $16.49 |
| August 2016 | $11.67 | $16.32 |
| July 2016 | $11.25 | $15.73 |
| June 2016 | $9.33 | $13.05 |
| May 2016 | $8.16 | $11.41 |
| April 2016 | $6.92 | $9.69 |
| March 2016 | $7.68 | $10.75 |
| February 2016 | $7.83 | $10.95 |
| January 2016 | $7.20 | $10.07 |
| December 2015 | $8.52 | $11.91 |
| November 2015 | $7.28 | $10.18 |
| October 2015 | $8.44 | $11.80 |
| September 2015 | $6.46 | $9.03 |
| August 2015 | $6.90 | $9.66 |
| July 2015 | $7.45 | $10.42 |
| June 2015 | $8.60 | $12.02 |
| May 2015 | $8.75 | $12.24 |
| April 2015 | $8.68 | $12.14 |
| March 2015 | $9.08 | $12.70 |
| February 2015 | $8.24 | $11.53 |
| January 2015 | $6.80 | $9.51 |
| December 2014 | $6.66 | $9.32 |
| November 2014 | $7.70 | $10.89 |
| October 2014 | $6.86 | $9.70 |
| September 2014 | $7.12 | $10.06 |
| August 2014 | $7.29 | $10.30 |
| July 2014 | $8.49 | $12 |
| June 2014 | $8.52 | $12.05 |
| May 2014 | $8.20 | $11.60 |
| April 2014 | $7.88 | $11.14 |
| March 2014 | $6.07 | $8.58 |
| February 2014 | $6.14 | $8.68 |
| January 2014 | $5.61 | $7.93 |
| December 2013 | $6.60 | $9.33 |
| November 2013 | $7.40 | $10.46 |
| October 2013 | $6.56 | $9.65 |
| September 2013 | $5.48 | $8.06 |
| August 2013 | $5.04 | $7.42 |
| July 2013 | $4.67 | $6.87 |
| June 2013 | $4.66 | $6.86 |
| May 2013 | $5.08 | $7.47 |
| April 2013 | $5.51 | $8.11 |
| March 2013 | $5.89 | $8.67 |
| February 2013 | $5.26 | $7.74 |
| January 2013 | $5.99 | $8.82 |
| December 2012 | $5.22 | $7.68 |
| November 2012 | $5.38 | $7.92 |
| October 2012 | $4.73 | $7.40 |
| September 2012 | $4.82 | $7.54 |
| August 2012 | $4.67 | $7.30 |
| July 2012 | $4.98 | $7.79 |
| June 2012 | $4.23 | $6.62 |
| May 2012 | $4.19 | $6.55 |
| April 2012 | $5.60 | $8.75 |
| March 2012 | $7.27 | $11.38 |
| February 2012 | $7.53 | $11.78 |
| January 2012 | $7.47 | $11.69 |
| December 2011 | $6.72 | $10.52 |
| November 2011 | $6.49 | $10.16 |
| October 2011 | $6.69 | $10.75 |
| September 2011 | $6.22 | $9.99 |
| August 2011 | $8.12 | $13.05 |
| July 2011 | $8.73 | $14.03 |
| June 2011 | $9.34 | $15 |
| May 2011 | $10.03 | $16.11 |
| April 2011 | $10.01 | $16.08 |
| March 2011 | $10.41 | $16.71 |
| February 2011 | $10.01 | $16.08 |
| January 2011 | $10.53 | $16.91 |
| December 2010 | $10.71 | $17.53 |
| November 2010 | $10.61 | $17.37 |
| October 2010 | $11.10 | $18.16 |
| September 2010 | $9.05 | $14.81 |
| August 2010 | $7.80 | $12.76 |
| July 2010 | $7.24 | $11.85 |
| June 2010 | $6.85 | $11.21 |
| May 2010 | $6.89 | $11.27 |
| April 2010 | $7.91 | $12.96 |
| March 2010 | $7.86 | $12.87 |
| February 2010 | $7.24 | $11.86 |
| January 2010 | $6.74 | $11.03 |
| December 2009 | $8.13 | $13.31 |
| November 2009 | $7.73 | $12.96 |
| October 2009 | $6.45 | $11.38 |
| September 2009 | $6.75 | $11.90 |
| August 2009 | $5.92 | $10.44 |
| July 2009 | $5.26 | $9.27 |
| June 2009 | $4.94 | $8.71 |
| May 2009 | $5.02 | $8.85 |
| April 2009 | $4.23 | $7.46 |
| March 2009 | $3.80 | $6.70 |
| February 2009 | $3.75 | $6.62 |
| January 2009 | $4.01 | $7.07 |
| December 2008 | $4.68 | $8.26 |
| November 2008 | $3.33 | $5.87 |
| October 2008 | $2.59 | $4.65 |
| September 2008 | $5.39 | $9.70 |
| August 2008 | $5.65 | $10.16 |
| July 2008 | $6.83 | $12.28 |
| June 2008 | $7.63 | $13.72 |
| May 2008 | $7.46 | $13.42 |
| April 2008 | $8.40 | $15.10 |
| March 2008 | $7.97 | $14.33 |
| February 2008 | $9.11 | $16.38 |
| January 2008 | $8.87 | $15.96 |
| December 2007 | $10.22 | $18.38 |
| November 2007 | $9.50 | $17.08 |
| October 2007 | $12.67 | $22.79 |
| September 2007 | $11.62 | $20.98 |
| August 2007 | $10.58 | $19.10 |
| July 2007 | $10.15 | $18.32 |
| June 2007 | $10.94 | $19.75 |
| May 2007 | $11.57 | $20.89 |
| April 2007 | $12.41 | $22.40 |
| March 2007 | $10.50 | $18.96 |
| February 2007 | $10.17 | $18.36 |
| January 2007 | $9.49 | $17.13 |
| December 2006 | $8.82 | $15.91 |
| November 2006 | $8.88 | $16.02 |
| October 2006 | $7.45 | $13.52 |
| September 2006 | $6.92 | $12.56 |
| August 2006 | $6.75 | $12.24 |
| July 2006 | $7.86 | $14.26 |
| June 2006 | $6.88 | $12.48 |
| May 2006 | $6.90 | $12.52 |
| April 2006 | $8.84 | $16.04 |
| March 2006 | $7.35 | $13.32 |
| February 2006 | $7.18 | $13.02 |
| January 2006 | $6.13 | $11.12 |
| December 2005 | $5.56 | $10.09 |
| November 2005 | $5.30 | $9.79 |
| October 2005 | $5.49 | $10.15 |
| September 2005 | $6.86 | $12.68 |
| August 2005 | $5.87 | $10.85 |
| July 2005 | $6.05 | $11.17 |
| June 2005 | $6.07 | $11.22 |
| May 2005 | $6.47 | $11.96 |
| April 2005 | $5.15 | $9.51 |
| March 2005 | $6.86 | $12.68 |
| February 2005 | $8.22 | $15.19 |
| January 2005 | $7.49 | $13.83 |
| December 2004 | $7.45 | $13.76 |
| November 2004 | $7.37 | $13.61 |
| October 2004 | $6.99 | $12.97 |
| September 2004 | $5.77 | $10.71 |
| August 2004 | $5.87 | $10.90 |
| July 2004 | $5.05 | $9.37 |
| June 2004 | $5.82 | $10.80 |
| May 2004 | $5.12 | $9.50 |
| April 2004 | $5.91 | $10.97 |
| March 2004 | $6.17 | $11.45 |
| February 2004 | $5.57 | $10.34 |
| January 2004 | $5.71 | $10.60 |
| December 2003 | $6.12 | $11.35 |
| November 2003 | $7.37 | $13.68 |
| October 2003 | $6.40 | $11.90 |
| September 2003 | $4.47 | $8.32 |
| August 2003 | $4.07 | $7.57 |
| July 2003 | $4.37 | $8.14 |
| June 2003 | $4.46 | $8.30 |
| May 2003 | $4.34 | $8.08 |
| April 2003 | $4.04 | $7.52 |
| March 2003 | $3.40 | $6.32 |
| February 2003 | $3.85 | $7.16 |
| January 2003 | $3.98 | $7.40 |
| December 2002 | $2.63 | $4.89 |
| November 2002 | $2.59 | $4.82 |
| October 2002 | $2.93 | $5.45 |
| September 2002 | $2.41 | $4.48 |
| August 2002 | $2.23 | $4.16 |
| July 2002 | $3.10 | $5.76 |
| June 2002 | $2.70 | $5.03 |
| May 2002 | $2.98 | $5.54 |
| April 2002 | $3.07 | $5.72 |
| March 2002 | $2.98 | $5.54 |
| February 2002 | $3.22 | $6 |
| January 2002 | $3.26 | $6.06 |
| December 2001 | $3.22 | $6 |
| November 2001 | $3.05 | $5.68 |
| October 2001 | $3.32 | $6.48 |
| September 2001 | $4.26 | $8.31 |
| August 2001 | $4.61 | $9 |
| July 2001 | $4.59 | $8.96 |
| June 2001 | $4.97 | $9.70 |
| May 2001 | $4.32 | $8.43 |
| April 2001 | $3.97 | $7.76 |
| March 2001 | $3.90 | $7.62 |
| February 2001 | $4.32 | $8.43 |
| January 2001 | $4.08 | $7.96 |
| December 2000 | $3.55 | $6.92 |
| November 2000 | $3.93 | $7.68 |
| October 2000 | $3.97 | $7.85 |
| September 2000 | $3.85 | $7.62 |
| August 2000 | $3.91 | $7.73 |
| July 2000 | $3.97 | $7.85 |
| June 2000 | $4.03 | $7.96 |
| May 2000 | $4.08 | $8.08 |
| April 2000 | $4.61 | $9.12 |
| March 2000 | $4.08 | $8.08 |
| February 2000 | $4.14 | $8.20 |
| January 2000 | $4.32 | $8.54 |
| December 1999 | $4.43 | $8.77 |
| November 1999 | $4.43 | $8.77 |
| October 1999 | $4.44 | $9.70 |
| September 1999 | $4.63 | $10.10 |
| August 1999 | $4.39 | $9.58 |
| July 1999 | $4.66 | $10.16 |
| June 1999 | $4.66 | $10.16 |
| May 1999 | $4.60 | $10.04 |
| April 1999 | $4.82 | $10.50 |
| March 1999 | $4.49 | $10.04 |
| February 1999 | $4.28 | $9.58 |
| January 1999 | $4.39 | $9.81 |
| December 1998 | $4.90 | $10.96 |
| November 1998 | $5.21 | $12.46 |
| October 1998 | $5.35 | $12.81 |
| September 1998 | $4.78 | $11.43 |
| August 1998 | $5.40 | $12.93 |
| July 1998 | $6.95 | $16.62 |
| June 1998 | $6.27 | $15 |
| May 1998 | $6.87 | $16.45 |
| April 1998 | $7.69 | $18.41 |
| March 1998 | $8.27 | $19.79 |
| February 1998 | $7.72 | $18.47 |
| January 1998 | $6.99 | $16.74 |
| December 1997 | $7.62 | $18.24 |
| November 1997 | $7.57 | $18.12 |
| October 1997 | $6.95 | $16.62 |
| September 1997 | $8.34 | $19.97 |
| August 1997 | $9.26 | $22.16 |
| July 1997 | $8.92 | $21.35 |
| June 1997 | $8.59 | $20.54 |
| May 1997 | $7.43 | $17.78 |
| April 1997 | $7.09 | $16.97 |
| March 1997 | $7.24 | $17.31 |
CRESY
Price: $11.16
52 week price:
Dividend Yield: 5.45%
5-year range yield:
Forward Dividend Yield: 5.50%
Payout Ratio: -118.41%
Dividend Per Share: 0.61 USD
Earnings Per Share: 2.09 USD
P/E Ratio: 5.28
Exchange: NMS
Sector: Industrials
Industry: Conglomerates
Country: Argentina
Volume: 78400
Ebitda: 1.1 billionMarket Capitalization: 746.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 4