Agrometal S.A.I. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 55.700 | 55.700 | 53.500 | 54.200 | 54.200 | 1,626,586 |
| 2024-05-23 | 56.000 | 57.100 | 53.600 | 54.000 | 54.000 | 2,390,615 |
| 2024-05-22 | 58.600 | 58.600 | 54.600 | 55.400 | 55.400 | 3,729,559 |
| 2024-05-21 | 58.000 | 58.900 | 55.500 | 57.600 | 57.600 | 4,170,294 |
| 2024-05-20 | 57.500 | 59.300 | 56.100 | 58.300 | 58.300 | 6,226,738 |
| 2024-05-17 | 53.200 | 57.700 | 53.200 | 56.500 | 56.500 | 8,974,911 |
| 2024-05-16 | 51.300 | 53.600 | 50.100 | 53.200 | 53.200 | 5,319,464 |
| 2024-05-15 | 50.900 | 51.700 | 50.100 | 50.800 | 50.800 | 2,546,807 |
| 2024-05-14 | 49.100 | 51.700 | 48.150 | 49.900 | 49.900 | 2,392,874 |
| 2024-05-13 | 50.000 | 51.200 | 48.200 | 49.350 | 49.350 | 1,537,929 |
| 2024-05-10 | 48.500 | 51.900 | 47.600 | 49.850 | 49.850 | 2,443,764 |
| 2024-05-09 | 49.550 | 49.600 | 47.200 | 48.350 | 48.350 | 3,181,178 |
| 2024-05-08 | 51.600 | 52.200 | 49.200 | 49.600 | 49.600 | 2,828,772 |
| 2024-05-07 | 54.200 | 55.800 | 51.200 | 51.700 | 51.700 | 3,621,649 |
| 2024-05-06 | 53.000 | 54.700 | 51.000 | 53.800 | 53.800 | 4,847,465 |
| 2024-05-03 | 49.000 | 52.500 | 49.000 | 51.900 | 51.900 | 5,304,648 |
| 2024-05-02 | 47.500 | 49.100 | 46.300 | 48.650 | 48.650 | 3,179,270 |
| 2024-04-30 | 48.000 | 48.850 | 46.600 | 46.850 | 46.850 | 2,588,692 |
| 2024-04-29 | 48.400 | 49.000 | 47.000 | 47.450 | 47.450 | 2,808,258 |
| 2024-04-26 | 49.100 | 50.000 | 47.900 | 48.400 | 48.400 | 521,772 |
| 2024-04-25 | 46.550 | 49.100 | 46.550 | 48.700 | 48.700 | 830,000 |
| 2024-04-24 | 49.000 | 49.000 | 46.000 | 47.350 | 47.350 | 1,350,260 |
| 2024-04-23 | 50.800 | 51.000 | 48.500 | 48.750 | 48.750 | 1,662,908 |
| 2024-04-22 | 49.000 | 51.500 | 49.000 | 50.500 | 50.500 | 2,843,639 |
| 2024-04-19 | 47.800 | 50.600 | 47.800 | 49.700 | 49.700 | 1,024,752 |
| 2024-04-18 | 49.300 | 50.500 | 48.050 | 48.700 | 48.700 | 1,238,513 |
| 2024-04-17 | 51.200 | 52.500 | 49.100 | 49.600 | 49.600 | 2,007,134 |
| 2024-04-16 | 49.800 | 51.400 | 46.000 | 50.900 | 50.900 | 2,477,598 |
| 2024-04-15 | 51.100 | 54.900 | 49.000 | 49.300 | 49.300 | 3,190,169 |
| 2024-04-12 | 53.100 | 55.800 | 51.500 | 52.900 | 52.900 | 2,946,482 |
| 2024-04-11 | 51.600 | 54.900 | 48.100 | 53.700 | 53.700 | 110,765 |
| 2024-04-10 | 52.500 | 53.500 | 50.000 | 50.400 | 50.400 | 1,796,018 |
| 2024-04-09 | 53.500 | 56.000 | 50.500 | 51.800 | 51.800 | 6,101,813 |
| 2024-04-08 | 50.600 | 53.600 | 48.900 | 52.100 | 52.100 | 5,825,606 |
| 2024-04-05 | 45.200 | 51.900 | 44.750 | 48.450 | 48.450 | 3,969,548 |
| 2024-04-04 | 46.000 | 46.900 | 44.800 | 45.200 | 45.200 | 2,615,639 |
| 2024-04-03 | 48.950 | 49.000 | 44.800 | 46.150 | 46.150 | 3,150,116 |
| 2024-03-27 | 50.000 | 51.200 | 48.150 | 48.550 | 48.550 | 2,150,071 |
| 2024-03-26 | 51.000 | 52.800 | 48.900 | 49.750 | 49.750 | 2,733,941 |
| 2024-03-25 | 53.500 | 54.000 | 50.000 | 50.700 | 50.700 | 1,605,386 |
| 2024-03-22 | 54.500 | 54.600 | 50.200 | 53.600 | 53.600 | 3,250,957 |
| 2024-03-21 | 55.000 | 58.000 | 50.000 | 53.500 | 53.500 | 4,844,020 |
| 2024-03-20 | 47.800 | 54.800 | 47.600 | 54.000 | 54.000 | 5,976,009 |
| 2024-03-19 | 45.050 | 47.900 | 44.800 | 47.300 | 47.300 | 2,664,977 |
| 2024-03-18 | 47.000 | 47.900 | 44.700 | 45.000 | 45.000 | 2,529,464 |
| 2024-03-15 | 46.000 | 48.500 | 44.800 | 46.650 | 46.650 | 1,303,551 |
| 2024-03-14 | 49.000 | 49.900 | 46.000 | 46.600 | 46.600 | 1,428,681 |
| 2024-03-13 | 49.200 | 53.300 | 48.000 | 48.650 | 48.650 | 2,784,159 |
| 2024-03-12 | 45.900 | 48.950 | 44.150 | 48.000 | 48.000 | 1,657,150 |
| 2024-03-11 | 47.800 | 47.800 | 44.000 | 44.800 | 44.800 | 1,781,261 |
| 2024-03-08 | 46.150 | 49.050 | 43.800 | 47.300 | 47.300 | 1,732,977 |
| 2024-03-07 | 48.400 | 49.700 | 45.300 | 46.100 | 46.100 | 1,674,674 |
| 2024-03-06 | 47.750 | 51.000 | 45.900 | 48.650 | 48.650 | 3,125,892 |
| 2024-03-05 | 52.000 | 52.800 | 47.000 | 47.450 | 47.450 | 1,675,424 |
| 2024-03-04 | 49.000 | 53.900 | 49.000 | 51.400 | 51.400 | 2,863,567 |
| 2024-03-01 | 45.750 | 48.000 | 45.700 | 47.400 | 47.400 | 1,504,237 |
| 2024-02-29 | 44.050 | 46.200 | 44.000 | 45.450 | 45.450 | 1,704,720 |
| 2024-02-28 | 47.500 | 48.000 | 42.650 | 43.400 | 43.400 | 2,551,128 |
| 2024-02-27 | 51.500 | 51.500 | 46.000 | 47.250 | 47.250 | 1,890,944 |
| 2024-02-26 | 54.000 | 54.200 | 50.000 | 50.900 | 50.900 | 1,578,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-26 | 1.2500 ARS |
| 2022-08-24 | 1.2500 ARS |
| 2022-06-22 | 1.2500 ARS |
| 2022-05-23 | 1.2500 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.