Agrometal S.A.I. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 57.500 | 59.000 | 55.000 | 57.900 | 57.900 | 3,090,174 |
| 2025-02-11 | 62.000 | 62.000 | 56.100 | 57.400 | 57.400 | 4,016,574 |
| 2025-02-10 | 63.500 | 64.400 | 60.500 | 61.500 | 61.500 | 2,386,386 |
| 2025-02-07 | 65.300 | 67.000 | 62.100 | 63.200 | 63.200 | 2,698,378 |
| 2025-02-06 | 67.000 | 67.300 | 65.300 | 66.300 | 66.300 | 1,434,861 |
| 2025-02-05 | 69.000 | 69.000 | 66.100 | 66.500 | 66.500 | 2,392,780 |
| 2025-02-04 | 67.000 | 69.000 | 66.800 | 68.600 | 68.600 | 1,302,045 |
| 2025-02-03 | 68.800 | 68.800 | 65.000 | 67.300 | 67.300 | 2,980,984 |
| 2025-01-31 | 70.700 | 70.900 | 68.800 | 69.100 | 69.100 | 2,561,620 |
| 2025-01-30 | 71.000 | 71.000 | 68.200 | 70.200 | 70.200 | 2,668,786 |
| 2025-01-29 | 70.900 | 72.000 | 68.500 | 69.400 | 69.400 | 2,855,998 |
| 2025-01-28 | 69.500 | 74.500 | 68.100 | 69.400 | 69.400 | 2,324,737 |
| 2025-01-27 | 73.100 | 73.100 | 68.500 | 69.000 | 69.000 | 2,456,471 |
| 2025-01-24 | 70.900 | 74.500 | 70.200 | 73.100 | 73.100 | 9,268,113 |
| 2025-01-23 | 70.400 | 70.400 | 66.600 | 68.400 | 68.400 | 2,434,247 |
| 2025-01-22 | 65.900 | 70.500 | 65.900 | 69.500 | 69.500 | 3,972,919 |
| 2025-01-21 | 67.800 | 68.100 | 64.700 | 65.900 | 65.900 | 4,818,378 |
| 2025-01-20 | 66.300 | 70.000 | 65.100 | 67.100 | 67.100 | 2,594,213 |
| 2025-01-17 | 69.000 | 69.800 | 65.100 | 66.200 | 66.200 | 3,660,769 |
| 2025-01-16 | 69.000 | 70.000 | 66.200 | 67.300 | 67.300 | 3,406,687 |
| 2025-01-15 | 72.200 | 73.000 | 68.000 | 68.900 | 68.900 | 4,539,687 |
| 2025-01-14 | 70.300 | 73.400 | 70.300 | 71.600 | 71.600 | 3,756,217 |
| 2025-01-13 | 73.900 | 77.200 | 69.200 | 70.600 | 70.600 | 6,384,805 |
| 2025-01-10 | 67.600 | 73.800 | 66.000 | 72.900 | 72.900 | 5,285,108 |
| 2025-01-09 | 69.200 | 70.600 | 66.200 | 68.000 | 68.000 | 4,539,602 |
| 2025-01-08 | 71.200 | 72.000 | 68.300 | 68.900 | 68.900 | 4,041,867 |
| 2025-01-07 | 73.500 | 74.000 | 68.400 | 71.200 | 71.200 | 3,647,377 |
| 2025-01-06 | 74.300 | 76.500 | 72.500 | 73.000 | 73.000 | 3,776,937 |
| 2025-01-03 | 74.500 | 78.000 | 72.300 | 74.300 | 74.300 | 3,595,356 |
| 2025-01-02 | 72.300 | 75.600 | 71.400 | 74.300 | 74.300 | 3,058,556 |
| 2024-12-30 | 75.600 | 75.600 | 71.000 | 72.100 | 72.100 | 4,234,151 |
| 2024-12-27 | 78.000 | 78.000 | 74.500 | 75.100 | 75.100 | 3,180,289 |
| 2024-12-26 | 78.400 | 78.900 | 76.200 | 77.300 | 77.300 | 2,987,153 |
| 2024-12-24 | 77.900 | 78.700 | 75.000 | 77.200 | 77.200 | 507,260 |
| 2024-12-23 | 80.000 | 80.800 | 76.000 | 77.100 | 77.100 | 1,872,467 |
| 2024-12-20 | 75.900 | 80.000 | 72.900 | 78.000 | 78.000 | 4,337,699 |
| 2024-12-19 | 79.500 | 81.000 | 72.600 | 75.700 | 75.700 | 3,734,698 |
| 2024-12-18 | 84.900 | 87.000 | 79.000 | 80.300 | 80.300 | 4,231,172 |
| 2024-12-17 | 81.700 | 85.200 | 78.500 | 84.000 | 84.000 | 6,605,409 |
| 2024-12-16 | 72.900 | 81.000 | 72.500 | 80.500 | 80.500 | 5,648,584 |
| 2024-12-13 | 73.000 | 75.000 | 72.000 | 72.800 | 72.800 | 4,259,575 |
| 2024-12-12 | 74.300 | 76.000 | 71.500 | 73.000 | 73.000 | 3,723,676 |
| 2024-12-11 | 73.600 | 75.500 | 70.100 | 73.300 | 73.300 | 4,535,285 |
| 2024-12-10 | 76.500 | 77.800 | 73.000 | 73.300 | 73.300 | 2,297,170 |
| 2024-12-09 | 76.300 | 78.000 | 73.100 | 74.800 | 74.800 | 3,043,611 |
| 2024-12-06 | 80.800 | 81.900 | 75.300 | 76.300 | 76.300 | 4,323,191 |
| 2024-12-05 | 83.000 | 84.900 | 78.000 | 79.400 | 79.400 | 4,582,380 |
| 2024-12-04 | 83.900 | 90.000 | 79.000 | 82.100 | 82.100 | 7,065,184 |
| 2024-12-03 | 79.000 | 83.900 | 78.600 | 83.400 | 83.400 | 7,416,480 |
| 2024-12-02 | 75.900 | 79.000 | 75.300 | 78.400 | 78.400 | 5,888,378 |
| 2024-11-29 | 72.000 | 75.500 | 71.300 | 74.700 | 74.700 | 3,685,246 |
| 2024-11-28 | 71.800 | 73.800 | 69.700 | 71.000 | 71.000 | 3,212,278 |
| 2024-11-27 | 76.000 | 77.400 | 69.200 | 70.500 | 70.500 | 5,070,036 |
| 2024-11-26 | 74.900 | 77.000 | 70.500 | 74.900 | 74.900 | 4,651,524 |
| 2024-11-25 | 77.500 | 80.400 | 71.500 | 74.200 | 74.200 | 9,330,607 |
| 2024-11-22 | 74.600 | 78.700 | 74.200 | 77.100 | 77.100 | 5,942,007 |
| 2024-11-21 | 68.500 | 73.500 | 68.500 | 72.200 | 72.200 | 5,842,263 |
| 2024-11-20 | 65.000 | 68.500 | 64.000 | 68.300 | 68.300 | 5,384,389 |
| 2024-11-19 | 69.000 | 70.300 | 63.000 | 64.300 | 64.300 | 6,496,391 |
| 2024-11-15 | 65.000 | 71.000 | 64.600 | 67.400 | 67.400 | 11,655,746 |
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.