Agrometal S.A.I. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	55.000	55.400	51.500	53.600	53.600	1,131,375
2024-02-22	51.000	54.700	50.500	53.700	53.700	1,341,342
2024-02-21	54.700	55.500	51.200	52.000	52.000	2,287,786
2024-02-20	57.700	59.000	54.500	55.000	55.000	1,400,590
2024-02-19	58.100	59.300	56.200	57.700	57.700	1,151,025
2024-02-16	61.500	62.000	56.800	57.600	57.600	2,562,120
2024-02-15	55.600	61.000	54.100	59.400	59.400	2,714,602
2024-02-14	56.900	59.300	54.400	55.000	55.000	1,844,124
2024-02-09	53.700	59.500	51.300	56.600	56.600	2,259,931
2024-02-08	55.200	57.800	52.000	52.800	52.800	2,401,424
2024-02-07	57.900	58.500	54.000	56.000	56.000	3,611,624
2024-02-06	63.300	64.200	60.300	60.900	60.900	1,507,575
2024-02-05	65.800	68.800	62.200	63.300	63.300	1,764,235
2024-02-02	64.800	68.900	64.000	66.100	66.100	2,588,812
2024-02-01	62.500	65.800	61.100	64.700	64.700	2,219,214
2024-01-31	64.300	64.300	60.500	62.200	62.200	2,153,105
2024-01-30	63.500	64.500	61.000	62.400	62.400	2,824,674
2024-01-29	66.000	66.000	62.000	63.000	63.000	2,387,294
2024-01-26	71.000	72.900	62.000	66.100	66.100	3,980,797
2024-01-25	63.200	70.000	62.300	69.300	69.300	5,568,273
2024-01-24	62.200	64.000	61.000	62.800	62.800	2,447,654
2024-01-23	64.000	64.800	60.500	62.400	62.400	2,978,919
2024-01-22	64.500	66.500	62.500	63.500	63.500	3,391,621
2024-01-19	68.000	71.900	62.100	64.300	64.300	8,642,127
2024-01-18	59.300	69.000	59.300	67.000	67.000	7,825,898
2024-01-17	55.500	59.800	55.300	59.400	59.400	3,773,815
2024-01-16	55.000	56.100	53.300	55.100	55.100	2,499,463
2024-01-15	56.000	57.000	54.300	54.900	54.900	1,825,062
2024-01-12	56.700	59.000	55.100	55.800	55.800	2,615,391
2024-01-11	58.000	60.500	55.500	57.000	57.000	2,469,492
2024-01-10	55.200	58.000	54.300	57.500	57.500	2,732,271
2024-01-09	56.700	60.200	53.000	55.400	55.400	4,943,292
2024-01-08	53.000	57.400	52.500	56.500	56.500	5,560,738
2024-01-05	51.400	52.600	49.500	52.300	52.300	4,477,970
2024-01-04	53.600	53.600	50.700	51.200	51.200	5,235,111
2024-01-03	54.000	54.800	52.000	52.400	52.400	3,076,420
2024-01-02	52.600	54.500	52.500	53.600	53.600	1,513,387
2023-12-29	53.000	56.500	52.000	52.600	52.600	2,266,158
2023-12-28	49.300	53.700	48.900	52.100	52.100	3,167,886
2023-12-27	54.000	54.600	48.100	49.300	49.300	4,076,360
2023-12-26	59.000	59.500	52.500	53.700	53.700	3,804,191
2023-12-22	62.200	63.800	56.000	58.200	58.200	1,942,346
2023-12-21	63.900	67.300	58.000	62.200	62.200	5,785,804
2023-12-20	59.000	63.000	59.000	62.400	62.400	5,870,285
2023-12-19	52.000	58.600	50.800	57.900	57.900	4,752,986
2023-12-18	53.000	53.600	48.000	51.200	51.200	3,913,828
2023-12-15	58.400	58.900	50.100	52.600	52.600	4,769,539
2023-12-14	64.100	64.500	56.100	57.000	57.000	5,004,676
2023-12-13	63.500	70.000	58.000	61.300	61.300	6,878,898
2023-12-12	50.000	59.500	50.000	58.500	58.500	7,542,053
2023-12-11	45.400	52.500	44.000	48.400	48.400	5,228,622
2023-12-07	41.000	44.000	40.200	43.700	43.700	4,098,156
2023-12-06	39.850	41.400	38.900	39.950	39.950	2,524,389
2023-12-05	39.300	40.000	37.000	39.450	39.450	3,550,167
2023-12-04	39.850	40.500	35.500	39.000	39.000	3,197,423
2023-12-01	37.100	39.000	37.100	38.950	38.950	3,466,313
2023-11-30	35.100	38.800	35.000	36.550	36.550	2,498,708
2023-11-29	32.000	39.100	30.050	34.500	34.500	3,602,845
2023-11-28	33.000	34.000	30.100	31.350	31.350	3,160,679
2023-11-27	38.000	39.850	32.000	34.000	34.000	3,411,950

← NewerPage 12 of 21 · 1,235 trading daysOlder →

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.