Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 19,425.00 | 19,425.00 | 18,800.00 | 19,025.00 | 18,893.98 | 6,395 |
| 2024-08-21 | 18,875.00 | 19,450.00 | 18,875.00 | 19,400.00 | 19,266.40 | 4,419 |
| 2024-08-20 | 19,050.00 | 19,150.00 | 18,800.00 | 19,075.00 | 18,943.63 | 3,377 |
| 2024-08-19 | 19,500.00 | 19,500.00 | 18,900.00 | 19,050.00 | 18,918.81 | 3,586 |
| 2024-08-16 | 19,500.00 | 19,500.00 | 18,925.00 | 19,200.00 | 19,067.77 | 3,841 |
| 2024-08-15 | 19,550.00 | 19,600.00 | 18,850.00 | 19,150.00 | 19,018.12 | 5,651 |
| 2024-08-14 | 18,875.00 | 19,875.00 | 18,850.00 | 19,525.00 | 19,390.53 | 2,606 |
| 2024-08-13 | 18,800.00 | 19,600.00 | 18,375.00 | 19,525.00 | 19,390.53 | 7,173 |
| 2024-08-12 | 19,575.00 | 19,575.00 | 18,750.00 | 18,850.00 | 18,720.18 | 5,898 |
| 2024-08-09 | 19,200.00 | 19,500.00 | 18,875.00 | 19,150.00 | 19,018.12 | 4,172 |
| 2024-08-08 | 19,100.00 | 19,275.00 | 18,425.00 | 19,025.00 | 18,893.98 | 5,509 |
| 2024-08-07 | 18,400.00 | 18,500.00 | 17,525.00 | 18,325.00 | 18,198.80 | 2,442 |
| 2024-08-06 | 17,825.00 | 18,575.00 | 17,800.00 | 18,150.00 | 18,025.00 | 5,639 |
| 2024-08-05 | 17,600.00 | 18,200.00 | 16,700.00 | 17,800.00 | 17,677.41 | 3,989 |
| 2024-08-02 | 18,525.00 | 18,525.00 | 17,550.00 | 18,225.00 | 18,099.49 | 1,552 |
| 2024-08-01 | 18,500.00 | 19,100.00 | 17,750.00 | 18,550.00 | 18,422.25 | 4,953 |
| 2024-07-31 | 18,025.00 | 19,200.00 | 18,025.00 | 18,500.00 | 18,372.59 | 1,673 |
| 2024-07-30 | 18,800.00 | 19,200.00 | 17,875.00 | 18,025.00 | 17,900.86 | 5,265 |
| 2024-07-29 | 19,900.00 | 20,175.00 | 18,600.00 | 18,850.00 | 18,720.18 | 11,351 |
| 2024-07-26 | 19,200.00 | 20,000.00 | 19,200.00 | 19,500.00 | 19,365.71 | 8,090 |
| 2024-07-25 | 20,575.00 | 20,575.00 | 19,550.00 | 19,800.00 | 19,663.64 | 3,958 |
| 2024-07-24 | 20,550.00 | 20,550.00 | 19,600.00 | 19,850.00 | 19,713.30 | 5,266 |
| 2024-07-23 | 19,925.00 | 20,500.00 | 19,550.00 | 20,350.00 | 20,209.85 | 8,676 |
| 2024-07-22 | 20,300.00 | 20,300.00 | 19,375.00 | 20,025.00 | 19,887.09 | 20,679 |
| 2024-07-19 | 20,300.00 | 20,425.00 | 19,700.00 | 19,975.00 | 19,837.44 | 3,992 |
| 2024-07-18 | 20,100.00 | 20,275.00 | 19,700.00 | 20,000.00 | 19,862.26 | 3,970 |
| 2024-07-17 | 20,300.00 | 20,525.00 | 19,725.00 | 19,975.00 | 19,837.44 | 4,423 |
| 2024-07-16 | 19,625.00 | 20,650.00 | 18,500.00 | 20,250.00 | 20,110.54 | 3,684 |
| 2024-07-15 | 21,975.00 | 21,975.00 | 19,550.00 | 19,675.00 | 19,539.50 | 20,338 |
| 2024-07-12 | 21,225.00 | 21,875.00 | 20,900.00 | 21,850.00 | 21,699.52 | 16,656 |
| 2024-07-11 | 20,200.00 | 21,225.00 | 20,200.00 | 21,025.00 | 20,880.20 | 14,741 |
| 2024-07-10 | 19,900.00 | 20,075.00 | 19,525.00 | 20,025.00 | 19,887.09 | 8,136 |
| 2024-07-08 | 19,500.00 | 19,988.00 | 19,220.50 | 19,876.50 | 19,739.61 | 3,374 |
| 2024-07-05 | 19,540.00 | 19,799.50 | 19,240.00 | 19,494.50 | 19,360.24 | 4,805 |
| 2024-07-04 | 19,425.00 | 19,750.00 | 19,425.00 | 19,539.50 | 19,404.93 | 2,123 |
| 2024-07-03 | 19,999.50 | 19,999.50 | 19,201.50 | 19,424.50 | 19,290.73 | 3,105 |
| 2024-07-02 | 19,700.00 | 20,053.00 | 19,505.50 | 19,687.50 | 19,551.92 | 2,078 |
| 2024-07-01 | 19,998.00 | 19,998.00 | 19,302.50 | 19,497.00 | 19,362.73 | 3,865 |
| 2024-06-28 | 20,550.00 | 20,600.00 | 19,345.00 | 19,824.00 | 19,687.48 | 4,338 |
| 2024-06-27 | 19,650.00 | 20,069.50 | 19,200.50 | 19,908.50 | 19,771.39 | 9,117 |
| 2024-06-26 | 19,300.00 | 19,797.50 | 19,101.00 | 19,519.50 | 19,385.07 | 7,934 |
| 2024-06-25 | 19,300.00 | 19,996.50 | 19,200.00 | 19,390.50 | 19,256.96 | 2,866 |
| 2024-06-24 | 19,990.00 | 19,990.00 | 18,805.00 | 19,620.50 | 19,485.38 | 5,521 |
| 2024-06-19 | 19,971.00 | 20,499.00 | 19,900.00 | 20,104.00 | 19,965.55 | 4,675 |
| 2024-06-18 | 19,900.00 | 20,150.00 | 19,700.00 | 19,972.00 | 19,834.46 | 4,898 |
| 2024-06-14 | 19,500.00 | 19,900.00 | 19,410.50 | 19,855.00 | 19,718.26 | 5,471 |
| 2024-06-13 | 19,200.00 | 19,999.00 | 19,200.00 | 19,447.50 | 19,313.57 | 8,239 |
| 2024-06-12 | 18,796.00 | 18,796.00 | 17,806.50 | 18,758.50 | 18,629.31 | 5,471 |
| 2024-06-11 | 18,199.00 | 18,489.50 | 17,820.50 | 18,393.50 | 18,266.83 | 3,519 |
| 2024-06-10 | 17,700.00 | 18,500.00 | 17,350.50 | 18,078.00 | 17,953.50 | 5,843 |
| 2024-06-07 | 17,710.00 | 17,800.00 | 17,500.00 | 17,748.50 | 17,626.27 | 6,535 |
| 2024-06-06 | 18,200.00 | 18,699.00 | 17,501.50 | 17,710.00 | 17,588.03 | 4,901 |
| 2024-06-05 | 18,372.50 | 18,545.00 | 17,601.50 | 18,190.00 | 18,064.73 | 7,616 |
| 2024-06-04 | 18,715.00 | 18,715.00 | 17,600.00 | 18,369.50 | 18,242.99 | 6,145 |
| 2024-06-03 | 17,800.00 | 18,789.50 | 17,800.00 | 18,730.50 | 18,601.51 | 12,480 |
| 2024-05-31 | 17,740.00 | 17,949.00 | 17,251.50 | 17,891.00 | 17,767.79 | 7,020 |
| 2024-05-30 | 17,160.00 | 17,850.00 | 17,160.00 | 17,741.50 | 17,619.32 | 12,708 |
| 2024-05-29 | 16,453.00 | 17,185.00 | 16,107.50 | 17,119.50 | 17,001.60 | 13,420 |
| 2024-05-28 | 16,900.00 | 16,990.00 | 15,900.00 | 16,363.00 | 16,250.31 | 5,306 |
| 2024-05-27 | 16,300.00 | 16,898.50 | 15,825.00 | 16,630.50 | 16,515.97 | 4,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-12 | 11.1110 ARS |
| 2025-11-17 | 5.5560 ARS |
| 2025-07-14 | 11.1110 ARS |
| 2025-05-15 | 11.1110 ARS |
| 2023-05-08 | 8.3333 ARS |
| 2022-07-11 | 2.7778 ARS |
| 2022-06-13 | 2.7778 ARS |
| 2022-05-09 | 2.7778 ARS |
| 2021-11-09 | 1.2222 ARS |
| 2021-10-12 | 1.1111 ARS |
| 2021-09-07 | 1.0000 ARS |
| 2021-05-10 | 2.2222 ARS |
| 2021-01-19 | 2.7778 ARS |
| 2019-10-11 | 0.1667 ARS |
| 2019-09-16 | 0.1667 ARS |
| 2019-08-12 | 0.1667 ARS |
| 2019-07-15 | 0.1667 ARS |
| 2019-06-14 | 0.1667 ARS |
| 2019-05-09 | 0.1667 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.