Agrometal S.A.I. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	70.000	70.000	65.000	67.400	67.400	294,295
2022-11-30	65.000	70.000	65.000	69.700	69.700	451,268
2022-11-29	59.400	65.000	59.000	64.800	64.800	810,087
2022-11-28	57.300	58.900	55.000	57.900	57.900	233,079
2022-11-25	56.000	57.700	55.600	57.000	57.000	233,334
2022-11-24	56.000	57.400	56.000	56.100	56.100	128,587
2022-11-23	57.500	59.000	56.200	56.500	56.500	125,721
2022-11-22	59.000	59.500	57.300	57.400	57.400	234,208
2022-11-18	56.500	58.400	56.500	57.000	57.000	159,076
2022-11-17	57.700	57.700	56.000	56.500	56.500	233,765
2022-11-16	57.900	59.200	56.700	57.100	57.100	173,109
2022-11-15	59.000	60.600	57.100	58.700	58.700	174,223
2022-11-14	59.700	60.000	58.200	59.000	59.000	99,001
2022-11-11	60.700	62.700	58.600	59.500	59.500	160,117
2022-11-10	60.600	61.700	58.000	60.700	60.700	64,622
2022-11-09	62.700	62.900	60.000	61.300	61.300	37,956
2022-11-08	62.000	62.800	61.300	62.600	62.600	58,515
2022-11-07	64.000	64.500	61.700	62.300	62.300	42,903
2022-11-04	64.900	64.900	62.100	63.300	63.300	67,467
2022-11-03	65.000	65.000	63.000	64.000	64.000	24,435
2022-11-02	64.000	64.700	62.900	63.800	63.800	46,708
2022-11-01	64.800	65.400	63.500	64.000	64.000	52,887
2022-10-31	65.500	66.600	63.400	64.800	64.800	49,516
2022-10-28	63.800	65.000	63.000	64.600	64.600	24,967
2022-10-27	64.900	64.900	63.000	63.300	63.300	51,692
2022-10-26	63.300	66.400	63.200	63.500	63.500	97,550
2022-10-25	63.100	64.800	63.100	64.700	63.450	17,524
2022-10-24	64.000	64.500	63.000	64.100	62.862	27,062
2022-10-21	63.200	64.000	62.100	63.900	62.666	41,943
2022-10-20	65.800	65.800	62.700	63.900	62.666	155,803
2022-10-19	66.900	67.000	63.000	64.600	63.352	61,706
2022-10-18	67.000	67.000	65.000	65.900	64.627	24,086
2022-10-17	66.500	68.300	65.100	65.900	64.627	43,034
2022-10-14	68.900	69.000	65.000	65.700	64.431	22,517
2022-10-13	69.400	69.400	65.100	67.300	66.000	29,450
2022-10-12	69.500	69.500	66.000	66.700	65.411	13,265
2022-10-11	70.000	70.000	66.000	67.700	66.392	45,232
2022-10-06	69.800	70.000	68.300	69.700	68.353	27,811
2022-10-05	70.000	71.400	68.300	69.900	68.550	25,102
2022-10-04	68.800	71.300	68.300	68.700	67.373	132,089
2022-10-03	71.000	71.800	68.800	70.100	68.746	52,602
2022-09-30	71.900	71.900	69.800	70.800	69.432	29,681
2022-09-29	67.900	70.000	65.100	69.700	68.353	32,837
2022-09-28	67.000	68.500	65.000	67.100	65.804	47,506
2022-09-27	67.000	67.300	65.000	65.500	64.235	25,300
2022-09-26	66.300	68.700	65.000	66.300	65.019	41,046
2022-09-23	69.000	70.000	66.000	67.400	66.098	44,465
2022-09-22	68.500	69.500	67.500	68.200	66.882	84,381
2022-09-21	68.000	69.000	67.000	68.000	66.686	49,750
2022-09-20	69.000	70.000	66.600	68.700	67.373	92,216
2022-09-19	71.900	72.000	66.000	68.900	67.569	210,067
2022-09-16	72.600	72.600	70.000	71.900	70.511	108,590
2022-09-15	74.400	75.800	72.000	72.600	71.197	101,418
2022-09-14	73.000	76.900	73.000	74.900	73.453	40,664
2022-09-13	76.000	76.900	73.600	75.300	73.845	44,244
2022-09-12	75.000	77.900	75.000	76.200	74.728	32,507
2022-09-09	77.000	79.000	72.100	75.200	73.747	145,107
2022-09-08	76.000	80.000	75.100	76.100	74.630	60,822
2022-09-07	71.500	78.000	71.500	76.400	74.924	160,749
2022-09-06	69.900	72.900	67.200	72.900	71.492	126,358

← NewerPage 17 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.