Agrometal S.A.I. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 260.00 | 294.50 | 259.50 | 279.00 | 279.00 | 560,564 |
| 2023-08-28 | 249.75 | 259.50 | 245.00 | 258.00 | 258.00 | 354,539 |
| 2023-08-25 | 220.00 | 245.00 | 220.00 | 239.75 | 239.75 | 270,246 |
| 2023-08-24 | 207.75 | 231.00 | 207.75 | 225.50 | 225.50 | 422,325 |
| 2023-08-23 | 192.00 | 209.00 | 190.00 | 207.50 | 207.50 | 283,443 |
| 2023-08-22 | 197.00 | 198.00 | 188.00 | 190.25 | 190.25 | 340,676 |
| 2023-08-18 | 208.00 | 208.00 | 190.00 | 197.75 | 197.75 | 319,330 |
| 2023-08-17 | 196.00 | 220.00 | 195.25 | 208.00 | 208.00 | 440,513 |
| 2023-08-16 | 172.00 | 195.75 | 172.00 | 195.25 | 195.25 | 280,606 |
| 2023-08-15 | 160.00 | 174.50 | 160.00 | 170.50 | 170.50 | 180,739 |
| 2023-08-14 | 149.00 | 165.00 | 143.50 | 160.00 | 160.00 | 132,603 |
| 2023-08-11 | 150.00 | 152.50 | 145.00 | 149.00 | 149.00 | 224,386 |
| 2023-08-10 | 155.00 | 158.00 | 148.75 | 150.00 | 150.00 | 265,144 |
| 2023-08-09 | 157.50 | 161.00 | 149.00 | 154.25 | 154.25 | 172,965 |
| 2023-08-08 | 160.75 | 164.00 | 156.00 | 157.75 | 157.75 | 191,878 |
| 2023-08-07 | 160.00 | 165.75 | 156.75 | 161.75 | 161.75 | 110,335 |
| 2023-08-04 | 157.00 | 162.00 | 156.25 | 159.75 | 159.75 | 92,338 |
| 2023-08-03 | 156.75 | 160.00 | 153.00 | 157.25 | 157.25 | 111,956 |
| 2023-08-02 | 159.00 | 161.00 | 152.00 | 153.00 | 153.00 | 86,505 |
| 2023-08-01 | 158.25 | 161.75 | 148.25 | 157.25 | 157.25 | 264,526 |
| 2023-07-31 | 165.00 | 167.50 | 156.75 | 157.00 | 157.00 | 125,384 |
| 2023-07-28 | 160.00 | 167.00 | 158.25 | 162.25 | 162.25 | 104,151 |
| 2023-07-27 | 171.00 | 171.00 | 159.00 | 160.00 | 160.00 | 121,944 |
| 2023-07-26 | 172.00 | 176.75 | 164.00 | 167.75 | 167.75 | 100,350 |
| 2023-07-25 | 171.00 | 174.50 | 165.50 | 171.75 | 171.75 | 167,853 |
| 2023-07-24 | 170.00 | 178.00 | 163.00 | 170.50 | 170.50 | 255,133 |
| 2023-07-21 | 158.00 | 179.00 | 157.00 | 169.25 | 169.25 | 280,690 |
| 2023-07-20 | 148.75 | 164.75 | 143.00 | 159.50 | 159.50 | 240,373 |
| 2023-07-19 | 148.00 | 152.00 | 143.00 | 147.50 | 147.50 | 145,978 |
| 2023-07-18 | 140.00 | 149.00 | 138.00 | 146.75 | 146.75 | 183,031 |
| 2023-07-17 | 137.50 | 140.00 | 135.00 | 138.50 | 138.50 | 77,361 |
| 2023-07-14 | 138.00 | 140.00 | 134.25 | 138.00 | 138.00 | 76,730 |
| 2023-07-13 | 134.25 | 140.00 | 132.00 | 138.00 | 138.00 | 147,148 |
| 2023-07-12 | 138.00 | 143.00 | 134.00 | 136.75 | 136.75 | 145,299 |
| 2023-07-11 | 121.50 | 139.50 | 121.00 | 138.00 | 138.00 | 197,795 |
| 2023-07-10 | 128.00 | 128.75 | 121.00 | 123.25 | 123.25 | 92,844 |
| 2023-07-07 | 126.50 | 130.50 | 123.50 | 125.25 | 125.25 | 89,992 |
| 2023-07-06 | 130.00 | 131.50 | 123.00 | 124.50 | 124.50 | 143,860 |
| 2023-07-05 | 132.00 | 134.50 | 128.50 | 129.00 | 129.00 | 127,503 |
| 2023-07-04 | 133.50 | 137.00 | 130.00 | 132.00 | 132.00 | 273,860 |
| 2023-07-03 | 135.00 | 137.75 | 132.00 | 133.25 | 133.25 | 135,503 |
| 2023-06-30 | 129.50 | 138.50 | 129.50 | 134.50 | 134.50 | 135,313 |
| 2023-06-29 | 132.00 | 132.00 | 123.50 | 128.00 | 128.00 | 116,225 |
| 2023-06-28 | 132.00 | 134.00 | 126.00 | 127.00 | 127.00 | 83,975 |
| 2023-06-27 | 135.00 | 142.00 | 127.00 | 129.75 | 129.75 | 162,937 |
| 2023-06-26 | 134.00 | 138.00 | 128.00 | 135.50 | 135.50 | 220,294 |
| 2023-06-23 | 131.50 | 137.00 | 128.00 | 132.75 | 132.75 | 104,330 |
| 2023-06-22 | 139.00 | 139.00 | 130.00 | 132.00 | 132.00 | 141,820 |
| 2023-06-21 | 133.00 | 139.00 | 131.50 | 135.25 | 135.25 | 245,090 |
| 2023-06-16 | 129.00 | 139.00 | 129.00 | 130.00 | 130.00 | 378,428 |
| 2023-06-15 | 110.50 | 128.00 | 110.00 | 127.25 | 127.25 | 312,926 |
| 2023-06-14 | 115.75 | 125.00 | 106.75 | 111.75 | 111.75 | 514,634 |
| 2023-06-13 | 99.500 | 115.00 | 98.500 | 114.25 | 114.25 | 674,027 |
| 2023-06-12 | 96.000 | 98.400 | 94.000 | 97.100 | 97.100 | 364,922 |
| 2023-06-09 | 92.000 | 95.000 | 92.000 | 94.400 | 94.400 | 500,352 |
| 2023-06-08 | 93.300 | 96.800 | 90.300 | 91.300 | 91.300 | 145,954 |
| 2023-06-07 | 96.700 | 97.900 | 92.700 | 93.100 | 93.100 | 279,932 |
| 2023-06-06 | 94.800 | 96.000 | 93.100 | 94.400 | 94.400 | 341,171 |
| 2023-06-05 | 93.000 | 94.000 | 88.300 | 92.300 | 92.300 | 158,042 |
| 2023-06-02 | 92.300 | 94.900 | 92.100 | 92.800 | 92.800 | 376,445 |
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.