Agrometal S.A.I. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	53.000	53.800	50.700	52.700	52.700	2,115,515
2025-05-16	53.000	54.400	51.500	52.000	52.000	2,391,034
2025-05-15	53.300	53.900	51.400	52.700	52.700	3,443,215
2025-05-14	52.300	56.900	52.100	53.200	53.200	7,536,278
2025-05-13	45.150	53.500	45.000	52.200	52.200	5,389,663
2025-05-12	42.700	45.300	42.700	44.800	44.800	3,387,687
2025-05-09	42.550	44.100	41.000	42.650	42.650	2,137,209
2025-05-08	43.000	44.550	42.300	42.750	42.750	636,673
2025-05-07	45.000	46.400	42.600	43.650	43.650	2,219,638
2025-05-06	41.800	45.400	40.050	45.000	45.000	2,840,678
2025-05-05	42.350	42.950	40.000	40.450	40.450	1,369,078
2025-04-30	43.000	43.000	41.900	42.050	42.050	957,113
2025-04-29	44.450	44.450	42.400	43.050	43.050	1,064,144
2025-04-28	45.000	47.250	43.050	43.750	43.750	641,940
2025-04-25	44.700	45.150	43.050	44.250	44.250	1,062,224
2025-04-24	43.300	45.550	43.300	43.800	43.800	1,302,734
2025-04-23	43.000	44.000	41.500	43.450	43.450	3,688,262
2025-04-22	42.700	44.950	41.600	42.100	42.100	2,916,786
2025-04-21	47.500	47.500	42.700	42.950	42.950	1,949,710
2025-04-16	53.400	53.500	47.000	47.950	47.950	2,365,446
2025-04-15	52.800	53.900	50.400	53.400	53.400	1,293,108
2025-04-14	53.600	53.900	51.500	53.200	53.200	3,314,859
2025-04-11	46.050	51.400	46.050	49.100	49.100	3,590,332
2025-04-10	49.000	49.000	43.800	45.600	45.600	2,476,920
2025-04-09	46.750	49.600	42.100	48.600	48.600	4,030,038
2025-04-08	47.900	49.500	44.400	47.400	47.400	2,611,191
2025-04-07	47.500	49.500	45.150	46.650	46.650	1,962,916
2025-04-04	52.900	52.900	47.400	49.650	49.650	2,236,985
2025-04-03	54.900	54.900	52.000	52.600	52.600	1,359,371
2025-04-01	54.500	57.200	54.500	54.700	54.700	890,205
2025-03-31	55.800	56.000	53.300	54.800	54.800	1,069,686
2025-03-28	58.000	58.900	55.500	56.200	56.200	1,195,764
2025-03-27	60.000	60.000	56.600	58.100	58.100	1,318,209
2025-03-26	58.300	59.800	56.600	58.500	58.500	2,138,085
2025-03-25	60.900	61.600	58.200	59.700	59.700	2,351,576
2025-03-21	58.900	61.400	57.500	60.200	60.200	1,811,215
2025-03-20	60.700	60.700	57.700	58.000	58.000	1,323,346
2025-03-19	60.100	60.600	58.200	59.900	59.900	1,012,548
2025-03-18	61.000	61.800	56.500	59.100	59.100	1,488,717
2025-03-17	59.900	61.300	58.700	61.000	61.000	1,838,186
2025-03-14	57.400	59.800	56.500	59.300	59.300	2,052,950
2025-03-13	56.800	59.000	55.100	56.500	56.500	985,192
2025-03-12	54.200	56.900	52.700	56.700	56.700	985,960
2025-03-11	52.900	54.000	52.000	53.700	53.700	848,264
2025-03-10	54.900	55.000	50.500	52.000	52.000	1,574,991
2025-03-07	57.000	57.500	54.000	55.100	55.100	1,122,434
2025-03-06	56.900	57.400	55.700	56.400	56.400	996,658
2025-03-05	53.700	57.000	52.300	56.500	56.500	1,440,304
2025-02-28	52.800	53.700	50.300	53.000	53.000	1,223,032
2025-02-27	54.600	55.700	51.600	52.700	52.700	1,846,981
2025-02-26	55.900	57.000	53.100	54.700	54.700	1,110,760
2025-02-25	58.500	58.900	54.100	55.000	55.000	2,258,471
2025-02-24	59.200	59.700	57.300	58.100	58.100	899,497
2025-02-21	60.800	61.200	57.900	58.900	58.900	1,891,809
2025-02-20	60.500	61.100	58.100	59.600	59.600	2,333,260
2025-02-19	62.000	62.000	59.000	60.300	60.300	1,633,765
2025-02-18	57.100	64.900	57.100	60.900	60.900	3,416,479
2025-02-17	60.800	60.800	57.300	57.900	57.900	2,157,719
2025-02-14	60.400	61.300	58.300	61.000	61.000	2,157,494
2025-02-13	58.200	60.300	57.500	59.700	59.700	1,908,932

← NewerPage 7 of 21 · 1,238 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.