Agrometal S.A.I. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	41.300	42.050	40.000	40.750	38.139	56,475
2022-06-08	41.000	41.950	41.000	41.600	38.935	73,220
2022-06-07	42.600	42.700	41.300	41.400	38.747	32,894
2022-06-06	43.050	44.300	42.800	42.800	40.058	51,148
2022-06-03	43.050	43.750	43.000	43.150	40.385	14,325
2022-06-02	43.050	44.200	43.050	43.450	40.666	13,998
2022-06-01	44.000	44.500	43.100	43.150	40.385	23,574
2022-05-31	43.900	43.900	42.750	43.450	40.666	11,075
2022-05-30	43.800	44.750	43.000	43.850	41.040	62,342
2022-05-27	44.700	44.700	42.900	43.700	40.900	37,012
2022-05-26	43.200	44.900	43.100	44.750	41.883	48,046
2022-05-24	41.950	44.000	40.300	43.000	40.245	51,975
2022-05-23	41.400	41.950	40.700	41.750	39.075	28,273
2022-05-20	42.600	43.000	40.500	41.800	37.952	46,551
2022-05-19	42.950	43.000	42.350	42.400	38.497	35,847
2022-05-17	43.000	44.000	42.750	43.050	39.087	31,007
2022-05-16	41.400	42.950	41.400	42.600	38.678	26,449
2022-05-13	40.300	41.800	40.300	41.250	37.453	41,454
2022-05-12	39.550	41.000	39.050	40.150	36.454	46,399
2022-05-11	41.400	41.500	40.000	40.550	36.817	9,250
2022-05-10	39.400	40.700	39.000	40.450	36.726	62,984
2022-05-09	41.900	41.900	39.000	39.700	36.045	52,030
2022-05-06	41.000	42.300	40.900	41.450	37.634	33,043
2022-05-05	41.350	43.250	40.700	40.850	37.089	38,901
2022-05-04	41.950	42.000	41.400	41.450	37.634	87,508
2022-05-03	41.200	42.500	41.100	41.600	37.770	36,880
2022-05-02	43.950	44.100	41.500	41.750	37.907	49,918
2022-04-29	43.400	43.850	43.400	43.400	39.405	66,446
2022-04-28	42.700	43.500	42.150	43.400	39.405	46,081
2022-04-27	42.950	43.000	42.100	43.000	39.041	43,336
2022-04-26	42.950	42.950	42.200	42.650	38.724	46,541
2022-04-25	42.400	42.400	41.000	42.200	38.315	35,886
2022-04-22	42.000	42.550	41.700	42.000	38.134	80,176
2022-04-21	42.450	42.450	41.700	42.050	38.179	16,870
2022-04-20	42.700	42.700	41.300	41.850	37.997	49,538
2022-04-19	42.500	42.500	42.000	42.050	38.179	50,566
2022-04-18	42.400	42.950	42.050	42.100	38.224	42,397
2022-04-13	43.250	43.250	42.300	42.500	38.587	27,397
2022-04-12	43.800	43.800	42.800	42.800	38.860	49,880
2022-04-11	43.100	43.200	42.550	42.800	38.860	83,366
2022-04-08	45.000	45.000	43.200	43.500	39.495	105,879
2022-04-07	43.250	44.000	43.250	43.800	39.768	65,418
2022-04-06	44.100	44.100	43.100	43.850	39.813	207,554
2022-04-05	46.500	46.500	44.000	44.100	40.040	171,521
2022-04-04	46.000	46.950	45.200	46.100	41.856	34,106
2022-04-01	44.000	46.000	43.800	45.900	41.674	75,706
2022-03-31	45.100	45.100	43.100	44.000	39.949	110,673
2022-03-30	45.600	45.900	44.450	44.700	40.585	107,526
2022-03-29	47.000	47.750	45.550	45.600	41.402	41,224
2022-03-28	48.000	48.900	45.300	46.300	42.038	30,405
2022-03-25	47.000	47.800	45.700	47.450	43.082	139,322
2022-03-23	45.550	48.500	45.200	46.000	41.765	72,291
2022-03-22	46.450	46.700	44.900	45.550	41.357	305,579
2022-03-21	47.400	47.700	45.700	46.450	42.174	147,183
2022-03-18	48.500	48.500	46.950	47.400	43.036	101,436
2022-03-17	49.000	49.000	47.550	48.250	43.808	61,642
2022-03-16	47.100	48.300	46.550	48.000	43.581	93,747
2022-03-15	48.000	49.500	47.000	47.050	42.719	50,518
2022-03-14	51.400	51.800	47.800	48.350	43.899	87,078
2022-03-11	49.300	52.000	48.700	51.500	46.759	206,081

← NewerPage 19 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.