Agrometal S.A.I. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	68.200	70.000	66.100	70.000	68.648	53,450
2022-09-02	66.900	66.900	66.900	66.900	65.608	0
2022-09-01	65.000	68.700	65.000	66.900	65.608	55,321
2022-08-31	65.600	68.700	65.100	65.300	64.038	61,467
2022-08-30	67.500	68.900	65.000	65.600	64.333	67,484
2022-08-29	67.000	71.000	65.500	68.200	66.882	77,309
2022-08-26	67.000	69.500	67.000	67.700	66.392	74,607
2022-08-25	70.100	72.000	67.100	69.100	67.765	71,708
2022-08-24	69.700	71.700	68.100	70.400	69.040	102,357
2022-08-23	71.300	71.500	69.000	70.900	68.304	32,185
2022-08-22	69.900	70.900	68.400	69.400	66.859	93,352
2022-08-19	68.700	69.500	67.000	69.000	66.474	52,339
2022-08-18	65.500	68.700	64.600	68.200	65.703	36,727
2022-08-17	65.200	67.500	65.200	66.200	63.776	21,180
2022-08-16	66.000	69.700	66.000	67.000	64.547	53,703
2022-08-12	64.000	67.600	64.000	66.200	63.776	28,872
2022-08-11	65.900	68.400	64.000	65.400	63.006	52,295
2022-08-10	66.900	66.900	64.700	65.500	63.102	27,970
2022-08-09	66.900	67.000	64.100	65.900	63.487	66,426
2022-08-08	66.000	69.500	66.000	66.300	63.873	178,054
2022-08-05	62.700	64.800	61.000	64.000	61.657	85,935
2022-08-04	61.000	64.800	60.900	61.400	59.152	143,328
2022-08-03	54.000	62.500	54.000	62.000	59.730	173,836
2022-08-02	56.500	56.500	53.100	54.700	52.697	79,878
2022-08-01	56.100	58.500	53.100	55.600	53.565	51,853
2022-07-29	61.400	61.500	55.000	55.800	53.757	168,810
2022-07-28	59.000	61.500	58.000	59.600	57.418	113,177
2022-07-27	56.000	59.300	55.800	59.100	56.936	118,896
2022-07-26	54.200	56.000	53.000	55.800	53.757	55,301
2022-07-25	53.000	55.000	52.500	54.100	52.119	62,706
2022-07-22	51.800	53.800	51.800	53.300	51.349	79,456
2022-07-21	48.000	52.000	47.000	51.600	49.711	244,302
2022-07-20	49.000	49.600	47.000	47.850	46.098	84,183
2022-07-19	48.450	49.500	47.100	48.550	46.773	42,398
2022-07-18	46.000	49.000	46.000	48.700	46.917	59,394
2022-07-15	45.000	46.500	45.000	46.150	44.461	21,667
2022-07-14	45.800	46.400	45.000	45.200	43.545	42,275
2022-07-13	47.750	47.800	45.500	45.850	44.171	26,551
2022-07-12	47.000	47.200	45.000	46.000	44.316	66,940
2022-07-11	48.000	48.000	45.250	47.000	45.279	60,754
2022-07-08	46.050	47.900	44.000	47.250	45.520	300,290
2022-07-07	41.500	46.500	40.950	46.250	44.557	208,179
2022-07-06	41.550	42.250	41.250	41.900	40.366	51,580
2022-07-05	41.800	42.300	41.000	41.750	40.222	55,869
2022-07-04	42.200	42.500	40.050	41.750	40.222	133,333
2022-07-01	42.450	42.900	42.150	42.850	41.281	38,532
2022-06-30	42.000	42.300	40.750	42.150	40.607	32,744
2022-06-29	42.500	42.900	41.800	42.100	40.559	32,191
2022-06-28	42.950	42.950	41.000	41.950	40.414	62,136
2022-06-27	40.150	41.400	38.050	41.000	39.499	63,291
2022-06-24	40.100	40.400	39.400	39.850	38.391	37,544
2022-06-23	42.000	42.000	39.500	39.800	38.343	90,382
2022-06-22	43.400	43.500	41.500	41.800	40.270	59,411
2022-06-21	42.000	43.950	41.000	43.850	41.040	82,268
2022-06-16	41.300	42.000	41.000	42.000	39.309	36,384
2022-06-15	42.000	42.000	41.200	41.700	39.028	52,923
2022-06-14	40.850	41.800	40.850	41.450	38.794	37,582
2022-06-13	40.600	41.400	40.600	40.850	38.233	33,724
2022-06-10	40.800	41.000	40.300	40.950	38.326	52,314
2022-06-09	41.300	42.050	40.000	40.750	38.139	56,475

← NewerPage 18 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.