Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 16,649.00 | 16,649.00 | 16,253.00 | 16,534.00 | 16,420.13 | 2,597 |
| 2024-05-23 | 16,290.00 | 16,699.00 | 16,008.00 | 16,668.50 | 16,553.71 | 7,474 |
| 2024-05-22 | 16,500.00 | 16,770.00 | 16,079.00 | 16,272.50 | 16,160.43 | 8,716 |
| 2024-05-21 | 16,451.00 | 16,699.50 | 16,300.00 | 16,460.50 | 16,347.14 | 5,780 |
| 2024-05-20 | 16,398.00 | 16,454.00 | 15,810.50 | 16,436.00 | 16,322.81 | 7,069 |
| 2024-05-17 | 16,594.00 | 16,700.00 | 15,500.00 | 16,274.50 | 16,162.42 | 12,977 |
| 2024-05-16 | 16,088.00 | 16,662.00 | 16,088.00 | 16,528.00 | 16,414.17 | 10,797 |
| 2024-05-15 | 15,300.00 | 16,100.00 | 15,252.50 | 16,082.00 | 15,971.25 | 9,548 |
| 2024-05-14 | 15,300.00 | 15,398.00 | 15,121.00 | 15,337.50 | 15,231.87 | 6,421 |
| 2024-05-13 | 15,400.00 | 15,400.00 | 14,800.00 | 15,355.00 | 15,249.25 | 4,757 |
| 2024-05-10 | 15,325.00 | 15,745.00 | 14,901.50 | 15,481.50 | 15,374.88 | 5,491 |
| 2024-05-09 | 15,600.00 | 15,600.00 | 15,008.50 | 15,323.50 | 15,217.97 | 5,151 |
| 2024-05-08 | 15,500.00 | 16,100.00 | 15,001.00 | 15,610.50 | 15,502.99 | 15,622 |
| 2024-05-07 | 15,265.00 | 15,559.00 | 15,265.00 | 15,497.00 | 15,390.27 | 10,072 |
| 2024-05-06 | 14,937.00 | 15,360.00 | 14,700.00 | 15,251.50 | 15,146.47 | 14,701 |
| 2024-05-03 | 14,994.00 | 15,000.00 | 14,500.00 | 14,864.50 | 14,762.13 | 8,321 |
| 2024-05-02 | 14,000.00 | 14,822.50 | 13,700.00 | 14,645.00 | 14,544.14 | 6,063 |
| 2024-04-30 | 14,455.00 | 14,500.00 | 13,629.00 | 14,000.00 | 13,903.58 | 38,066 |
| 2024-04-29 | 14,748.00 | 14,999.00 | 14,236.00 | 14,342.50 | 14,243.73 | 7,090 |
| 2024-04-26 | 14,000.00 | 14,849.50 | 13,746.00 | 14,651.00 | 14,550.10 | 6,746 |
| 2024-04-25 | 14,000.00 | 14,100.00 | 13,500.50 | 14,029.50 | 13,932.88 | 3,977 |
| 2024-04-24 | 13,754.00 | 14,147.50 | 13,431.00 | 13,849.50 | 13,754.12 | 4,561 |
| 2024-04-23 | 14,080.00 | 14,250.00 | 13,700.50 | 13,885.00 | 13,789.38 | 4,552 |
| 2024-04-22 | 14,324.00 | 14,327.50 | 13,800.00 | 14,012.50 | 13,916.00 | 7,077 |
| 2024-04-19 | 13,750.00 | 13,945.00 | 13,450.00 | 13,774.00 | 13,679.14 | 4,216 |
| 2024-04-18 | 13,836.00 | 14,199.00 | 13,405.00 | 13,774.00 | 13,679.14 | 10,176 |
| 2024-04-17 | 13,000.00 | 13,800.00 | 13,000.00 | 13,762.00 | 13,667.22 | 11,881 |
| 2024-04-16 | 13,500.00 | 13,500.00 | 12,825.50 | 13,244.50 | 13,153.29 | 23,109 |
| 2024-04-15 | 14,024.00 | 14,024.00 | 13,001.00 | 13,164.00 | 13,073.34 | 7,841 |
| 2024-04-12 | 14,049.50 | 14,750.00 | 13,601.50 | 14,000.50 | 13,904.08 | 7,139 |
| 2024-04-11 | 13,006.00 | 14,354.00 | 12,752.00 | 14,049.50 | 13,952.74 | 5,352 |
| 2024-04-10 | 12,810.00 | 13,000.00 | 12,546.50 | 12,975.50 | 12,886.14 | 5,077 |
| 2024-04-09 | 12,959.00 | 13,000.00 | 12,563.00 | 12,733.50 | 12,645.81 | 13,068 |
| 2024-04-08 | 13,200.00 | 13,200.00 | 12,807.50 | 12,932.50 | 12,843.44 | 12,275 |
| 2024-04-05 | 12,960.00 | 13,480.00 | 12,556.00 | 13,173.50 | 13,082.78 | 9,346 |
| 2024-04-04 | 13,340.00 | 13,340.00 | 12,901.00 | 12,963.00 | 12,873.73 | 5,432 |
| 2024-04-03 | 13,400.00 | 13,500.00 | 12,701.00 | 13,176.00 | 13,085.26 | 9,942 |
| 2024-03-27 | 13,200.00 | 13,503.00 | 13,010.00 | 13,415.00 | 13,322.61 | 3,828 |
| 2024-03-26 | 13,656.00 | 13,999.50 | 13,000.50 | 13,292.00 | 13,200.46 | 4,557 |
| 2024-03-25 | 14,250.00 | 14,250.00 | 13,651.00 | 13,763.50 | 13,668.71 | 4,442 |
| 2024-03-22 | 13,882.00 | 14,297.00 | 13,451.00 | 14,211.50 | 14,113.63 | 9,767 |
| 2024-03-21 | 14,000.00 | 14,100.00 | 13,656.50 | 13,972.00 | 13,875.78 | 7,251 |
| 2024-03-20 | 14,151.00 | 14,524.50 | 13,210.00 | 13,885.00 | 13,789.38 | 16,266 |
| 2024-03-19 | 12,393.50 | 14,150.00 | 12,300.00 | 13,850.50 | 13,755.11 | 23,042 |
| 2024-03-18 | 11,964.00 | 12,337.00 | 11,536.00 | 12,292.00 | 12,207.35 | 9,462 |
| 2024-03-15 | 11,450.00 | 12,000.00 | 11,100.00 | 11,964.00 | 11,881.61 | 10,573 |
| 2024-03-14 | 11,725.00 | 11,725.00 | 11,100.00 | 11,455.00 | 11,376.11 | 11,773 |
| 2024-03-13 | 11,798.00 | 11,798.00 | 10,971.00 | 11,726.00 | 11,645.25 | 11,200 |
| 2024-03-12 | 10,999.50 | 11,499.50 | 10,751.00 | 11,450.50 | 11,371.64 | 12,831 |
| 2024-03-11 | 12,150.00 | 12,150.00 | 11,011.00 | 11,142.50 | 11,065.76 | 5,404 |
| 2024-03-08 | 10,799.00 | 12,300.00 | 10,400.00 | 12,066.00 | 11,982.90 | 22,191 |
| 2024-03-07 | 11,003.00 | 11,180.00 | 10,401.00 | 10,698.50 | 10,624.82 | 7,498 |
| 2024-03-06 | 11,100.00 | 11,318.50 | 10,651.50 | 10,957.00 | 10,881.54 | 8,875 |
| 2024-03-05 | 11,506.00 | 11,890.00 | 10,800.50 | 10,895.00 | 10,819.97 | 5,117 |
| 2024-03-04 | 11,600.00 | 12,000.00 | 11,340.00 | 11,506.00 | 11,426.76 | 5,631 |
| 2024-03-01 | 11,202.50 | 11,500.00 | 10,997.00 | 11,334.50 | 11,256.44 | 6,533 |
| 2024-02-29 | 11,200.00 | 11,489.50 | 10,980.50 | 11,196.00 | 11,118.90 | 7,710 |
| 2024-02-28 | 11,345.00 | 11,498.00 | 10,903.00 | 11,183.00 | 11,105.98 | 6,269 |
| 2024-02-27 | 12,299.00 | 12,299.00 | 11,301.00 | 11,487.00 | 11,407.89 | 6,623 |
| 2024-02-26 | 12,779.50 | 12,779.50 | 12,055.00 | 12,240.50 | 12,156.20 | 6,376 |
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.