Agrometal S.A.I. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	50.000	50.200	48.700	49.400	44.852	37,642
2022-03-09	52.000	52.900	49.500	49.950	45.352	162,706
2022-03-08	50.000	54.000	50.000	52.200	47.394	259,615
2022-03-07	49.000	54.500	48.500	50.700	46.033	245,311
2022-03-04	50.000	50.000	48.000	49.000	44.489	73,456
2022-03-03	48.900	50.500	48.000	49.950	45.352	72,005
2022-03-02	48.000	50.000	47.800	49.150	44.625	61,222
2022-02-25	45.300	47.900	45.300	47.800	43.400	37,641
2022-02-24	46.500	47.650	45.100	45.850	41.629	58,605
2022-02-23	47.000	49.000	46.200	47.650	43.263	94,764
2022-02-22	45.900	46.900	45.600	46.250	41.992	32,847
2022-02-21	48.000	48.000	45.550	45.900	41.674	52,932
2022-02-18	47.000	48.000	45.450	47.350	42.991	62,872
2022-02-17	48.600	49.000	45.550	47.900	43.490	84,655
2022-02-16	48.000	48.600	47.050	48.500	44.035	49,258
2022-02-15	44.900	49.000	44.700	47.450	43.082	105,026
2022-02-14	44.100	45.000	43.900	44.700	40.585	14,828
2022-02-11	42.500	45.000	42.500	44.100	40.040	47,800
2022-02-10	40.300	43.500	40.300	42.700	38.769	87,783
2022-02-09	42.900	43.800	42.050	42.100	38.224	30,594
2022-02-08	43.200	43.500	42.750	42.850	38.905	31,446
2022-02-07	42.150	43.000	42.150	42.750	38.814	66,315
2022-02-04	39.600	42.600	39.600	42.150	38.270	122,318
2022-02-03	40.500	41.100	39.300	40.500	36.772	26,596
2022-02-02	41.250	41.550	40.050	40.650	36.908	29,056
2022-02-01	40.650	41.700	40.200	41.250	37.453	74,437
2022-01-31	41.000	41.000	39.950	40.500	36.772	24,361
2022-01-28	39.500	41.000	38.200	40.100	36.408	67,885
2022-01-27	40.450	40.450	38.200	38.600	35.047	58,223
2022-01-26	40.400	40.400	39.000	40.000	36.318	17,072
2022-01-25	40.000	40.000	38.000	39.000	35.410	38,605
2022-01-24	39.000	40.900	37.350	39.000	35.410	41,262
2022-01-21	39.900	40.850	39.400	39.700	36.045	11,144
2022-01-20	39.200	40.100	39.200	39.900	36.227	38,445
2022-01-19	39.100	41.000	39.100	39.650	36.000	33,777
2022-01-18	40.200	40.950	40.000	40.000	36.318	42,742
2022-01-17	40.500	41.450	40.100	40.650	36.908	37,707
2022-01-14	41.500	41.600	40.600	40.850	37.089	87,456
2022-01-13	41.650	42.800	41.600	42.250	38.360	49,122
2022-01-12	42.500	43.000	41.650	42.200	38.315	9,536
2022-01-11	42.600	43.000	42.250	42.700	38.769	29,199
2022-01-10	42.900	42.900	41.050	42.600	38.678	94,049
2022-01-07	42.500	42.500	40.500	41.900	38.043	20,172
2022-01-06	40.050	42.000	39.600	41.950	38.088	43,929
2022-01-05	42.000	42.750	41.350	41.500	37.680	23,441
2022-01-04	41.600	42.950	41.600	42.100	38.224	40,531
2022-01-03	42.500	43.850	41.900	43.000	39.041	74,969
2021-12-30	41.300	42.000	40.900	41.950	38.088	31,957
2021-12-29	43.000	43.000	41.500	41.600	37.770	18,905
2021-12-28	43.300	43.900	42.400	42.500	38.587	29,786
2021-12-27	42.750	43.950	42.400	43.300	39.314	91,452
2021-12-23	43.000	43.000	42.000	42.850	38.905	31,874
2021-12-22	42.950	42.950	41.150	42.300	38.406	25,618
2021-12-21	41.100	42.700	39.500	42.100	38.224	74,035
2021-12-20	41.000	41.800	39.600	41.100	37.316	33,274
2021-12-17	40.600	41.000	40.600	41.000	37.226	19,214
2021-12-16	41.000	41.700	40.500	40.950	37.180	20,411
2021-12-15	40.700	41.000	40.350	40.550	36.817	22,345
2021-12-14	40.050	41.000	40.050	40.700	36.953	32,251
2021-12-13	41.450	41.450	40.600	40.700	36.953	17,535

← NewerPage 20 of 21 · 1,240 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.