Agrometal S.A.I. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	45.000	45.000	42.650	43.150	43.150	2,054,536
2025-08-13	46.000	47.400	44.100	44.950	44.950	1,734,552
2025-08-12	47.000	47.700	45.850	46.150	46.150	1,645,186
2025-08-11	47.950	48.000	45.750	46.650	46.650	2,465,122
2025-08-08	49.200	49.950	46.400	46.950	46.950	1,478,798
2025-08-07	47.950	48.950	46.400	48.350	48.350	2,542,937
2025-08-06	46.000	48.600	45.350	47.700	47.700	3,879,909
2025-08-05	46.400	47.250	45.100	45.800	45.800	2,271,599
2025-08-04	48.800	48.850	46.050	46.400	46.400	2,120,707
2025-08-01	49.800	50.400	46.600	47.650	47.650	4,014,092
2025-07-31	49.400	50.600	48.900	49.800	49.800	2,418,232
2025-07-30	50.600	52.000	47.200	49.250	49.250	3,630,291
2025-07-29	49.400	52.000	48.400	50.600	50.600	3,808,847
2025-07-28	47.200	50.900	47.200	49.600	49.600	4,949,589
2025-07-25	45.000	47.900	45.000	47.200	47.200	4,810,462
2025-07-24	43.600	45.000	42.800	44.800	44.800	2,084,541
2025-07-23	42.100	43.800	42.100	43.550	43.550	2,047,047
2025-07-22	42.250	43.800	41.500	42.050	42.050	3,070,436
2025-07-21	44.050	44.150	41.850	42.050	42.050	3,063,283
2025-07-18	44.050	44.500	43.250	43.950	43.950	1,158,061
2025-07-17	44.200	45.000	43.000	43.950	43.950	3,346,817
2025-07-16	44.500	44.700	42.850	43.850	43.850	1,222,906
2025-07-15	45.000	45.500	44.200	44.450	44.450	1,590,193
2025-07-14	44.700	45.500	42.000	45.200	45.200	2,160,351
2025-07-11	46.500	46.500	44.500	44.800	44.800	821,763
2025-07-10	48.000	48.700	45.800	46.250	46.250	1,201,306
2025-07-08	47.200	48.000	45.500	47.800	47.800	790,230
2025-07-07	48.700	49.800	46.200	46.850	46.850	1,529,659
2025-07-04	46.800	49.500	46.800	48.900	48.900	1,639,129
2025-07-03	47.500	48.000	46.300	47.450	47.450	977,985
2025-07-02	44.850	47.100	43.700	46.850	46.850	1,388,173
2025-07-01	45.000	45.650	43.900	44.900	44.900	412,387
2025-06-30	45.800	48.300	43.400	44.200	44.200	1,598,261
2025-06-27	45.000	46.850	44.100	45.800	45.800	496,340
2025-06-26	45.950	47.000	44.700	45.750	45.750	1,854,263
2025-06-25	46.650	46.650	44.100	44.700	44.700	627,101
2025-06-24	44.050	46.950	44.000	46.250	46.250	891,214
2025-06-23	46.200	46.850	42.800	43.950	43.950	1,842,177
2025-06-19	45.850	47.000	45.000	46.550	46.550	461,558
2025-06-18	47.400	48.500	45.800	46.000	46.000	1,009,610
2025-06-17	48.150	48.600	45.200	47.550	47.550	1,105,732
2025-06-13	50.500	53.500	48.050	48.500	48.500	3,496,636
2025-06-12	46.050	50.800	46.050	50.000	50.000	2,154,591
2025-06-11	48.400	49.350	46.600	47.150	47.150	1,197,915
2025-06-10	48.700	48.700	45.500	48.300	48.300	1,802,934
2025-06-09	49.200	49.200	46.300	46.800	46.800	1,929,029
2025-06-06	47.500	50.300	46.500	48.200	48.200	2,322,360
2025-06-05	49.700	50.600	47.000	47.750	47.750	1,984,992
2025-06-04	52.000	52.400	48.500	49.000	49.000	1,691,027
2025-06-03	48.900	53.000	47.650	51.800	51.800	2,847,797
2025-06-02	51.700	51.700	48.850	49.100	49.100	2,648,644
2025-05-30	54.500	54.500	51.000	51.400	51.400	2,241,711
2025-05-29	52.200	53.900	51.900	53.400	53.400	1,131,313
2025-05-28	53.000	54.600	51.800	53.400	53.400	1,765,874
2025-05-27	52.200	56.900	51.200	53.500	53.500	2,714,429
2025-05-26	52.200	53.900	51.200	51.900	51.900	1,340,142
2025-05-23	52.000	53.400	50.500	52.200	52.200	1,012,346
2025-05-22	52.300	53.800	50.600	53.000	53.000	1,339,821
2025-05-21	55.200	56.300	52.300	52.500	52.500	3,169,334
2025-05-20	52.700	54.900	51.400	54.500	54.500	2,756,771

← NewerPage 6 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.