Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 13,299.50 | 13,299.50 | 12,601.00 | 12,758.00 | 12,670.14 | 4,928 |
| 2024-02-22 | 13,027.00 | 13,261.50 | 12,430.00 | 13,089.00 | 12,998.86 | 5,475 |
| 2024-02-21 | 13,500.00 | 13,889.00 | 12,870.00 | 13,004.50 | 12,914.94 | 5,234 |
| 2024-02-20 | 13,934.00 | 14,180.00 | 13,400.00 | 13,559.50 | 13,466.12 | 4,764 |
| 2024-02-19 | 14,449.00 | 14,449.00 | 13,600.00 | 13,934.00 | 13,838.04 | 5,152 |
| 2024-02-16 | 13,875.00 | 14,498.00 | 13,510.00 | 14,008.00 | 13,911.53 | 6,339 |
| 2024-02-15 | 13,501.00 | 14,500.00 | 13,501.00 | 14,003.50 | 13,907.06 | 5,846 |
| 2024-02-14 | 14,083.00 | 14,359.00 | 13,590.00 | 13,720.50 | 13,626.01 | 2,927 |
| 2024-02-09 | 13,392.50 | 14,300.00 | 13,151.00 | 14,060.50 | 13,963.67 | 6,081 |
| 2024-02-08 | 13,560.50 | 13,999.00 | 13,300.00 | 13,392.50 | 13,300.27 | 8,391 |
| 2024-02-07 | 14,150.00 | 14,150.00 | 13,002.00 | 13,587.00 | 13,493.43 | 6,303 |
| 2024-02-06 | 14,810.00 | 14,999.00 | 14,202.50 | 14,354.00 | 14,255.15 | 3,651 |
| 2024-02-05 | 15,000.00 | 15,100.00 | 14,176.50 | 14,804.50 | 14,702.54 | 6,940 |
| 2024-02-02 | 14,999.50 | 15,198.50 | 14,600.00 | 14,896.00 | 14,793.41 | 8,612 |
| 2024-02-01 | 14,800.50 | 15,100.00 | 14,610.00 | 14,941.00 | 14,838.10 | 7,155 |
| 2024-01-31 | 15,416.00 | 15,416.00 | 14,600.00 | 14,846.50 | 14,744.25 | 6,002 |
| 2024-01-30 | 15,200.50 | 15,500.00 | 14,901.50 | 15,207.50 | 15,102.77 | 7,648 |
| 2024-01-29 | 15,815.00 | 15,815.00 | 14,901.00 | 15,355.50 | 15,249.75 | 6,899 |
| 2024-01-26 | 15,700.00 | 16,369.50 | 15,700.00 | 15,810.50 | 15,701.62 | 7,206 |
| 2024-01-25 | 16,000.00 | 16,389.50 | 15,502.00 | 15,668.50 | 15,560.59 | 9,204 |
| 2024-01-24 | 15,851.00 | 16,139.50 | 15,601.00 | 15,944.00 | 15,834.20 | 7,578 |
| 2024-01-23 | 16,380.00 | 17,190.00 | 15,500.50 | 15,850.00 | 15,740.84 | 6,907 |
| 2024-01-22 | 16,700.00 | 16,700.00 | 16,106.50 | 16,367.50 | 16,254.78 | 9,068 |
| 2024-01-19 | 16,150.00 | 16,350.00 | 15,810.50 | 16,106.50 | 15,995.58 | 9,206 |
| 2024-01-18 | 16,676.00 | 16,750.00 | 15,750.00 | 16,156.00 | 16,044.74 | 26,090 |
| 2024-01-17 | 16,297.00 | 17,000.00 | 15,662.00 | 16,410.50 | 16,297.48 | 23,132 |
| 2024-01-16 | 14,800.00 | 16,400.00 | 14,101.00 | 16,223.50 | 16,111.77 | 17,704 |
| 2024-01-15 | 14,644.50 | 14,900.00 | 14,200.00 | 14,417.50 | 14,318.21 | 7,582 |
| 2024-01-12 | 15,600.00 | 15,600.00 | 14,500.00 | 14,644.50 | 14,543.65 | 13,373 |
| 2024-01-11 | 16,500.00 | 16,599.00 | 14,900.00 | 15,100.00 | 14,996.01 | 24,308 |
| 2024-01-10 | 15,900.00 | 16,899.00 | 15,100.00 | 16,032.00 | 15,921.59 | 38,681 |
| 2024-01-09 | 14,485.00 | 16,200.00 | 14,450.00 | 15,641.00 | 15,533.28 | 66,184 |
| 2024-01-08 | 12,400.00 | 14,500.00 | 12,400.00 | 14,206.50 | 14,108.66 | 45,963 |
| 2024-01-05 | 10,671.00 | 12,350.00 | 10,401.00 | 12,252.00 | 12,167.62 | 30,750 |
| 2024-01-04 | 10,148.00 | 10,418.00 | 10,101.00 | 10,395.00 | 10,323.41 | 13,987 |
| 2024-01-03 | 10,103.50 | 10,200.00 | 9,920.00 | 10,077.00 | 10,007.60 | 17,172 |
| 2024-01-02 | 10,390.50 | 10,545.00 | 9,720.00 | 10,081.50 | 10,012.07 | 5,680 |
| 2023-12-29 | 10,299.00 | 10,599.00 | 10,254.50 | 10,390.50 | 10,318.94 | 5,399 |
| 2023-12-28 | 10,332.00 | 10,398.50 | 9,521.00 | 10,254.00 | 10,183.38 | 8,836 |
| 2023-12-27 | 10,507.00 | 10,507.00 | 10,050.00 | 10,213.00 | 10,142.66 | 6,181 |
| 2023-12-26 | 10,600.00 | 10,600.00 | 10,101.00 | 10,282.00 | 10,211.19 | 9,398 |
| 2023-12-22 | 11,187.50 | 11,199.50 | 10,508.00 | 10,671.50 | 10,598.01 | 5,191 |
| 2023-12-21 | 10,898.00 | 11,499.00 | 10,666.00 | 11,097.50 | 11,021.07 | 15,537 |
| 2023-12-20 | 11,639.00 | 11,639.00 | 11,001.00 | 11,105.00 | 11,028.52 | 13,041 |
| 2023-12-19 | 11,622.00 | 11,849.50 | 11,196.00 | 11,639.50 | 11,559.34 | 7,585 |
| 2023-12-18 | 12,100.00 | 12,499.00 | 11,010.00 | 11,622.00 | 11,541.96 | 7,749 |
| 2023-12-15 | 12,000.00 | 12,130.00 | 11,505.00 | 11,981.50 | 11,898.99 | 11,136 |
| 2023-12-14 | 12,140.00 | 12,400.00 | 11,500.50 | 11,847.00 | 11,765.41 | 11,568 |
| 2023-12-13 | 11,938.00 | 12,600.00 | 11,151.50 | 11,945.00 | 11,862.74 | 9,030 |
| 2023-12-12 | 11,728.00 | 11,999.00 | 11,600.00 | 11,938.00 | 11,855.79 | 7,329 |
| 2023-12-11 | 11,740.00 | 11,998.50 | 11,505.00 | 11,728.50 | 11,647.73 | 8,684 |
| 2023-12-07 | 10,895.00 | 11,900.00 | 10,600.00 | 11,733.00 | 11,652.20 | 13,004 |
| 2023-12-06 | 11,214.00 | 11,214.00 | 10,514.50 | 10,761.00 | 10,686.89 | 6,455 |
| 2023-12-05 | 10,650.00 | 10,995.00 | 10,504.50 | 10,924.50 | 10,849.26 | 11,008 |
| 2023-12-04 | 11,000.00 | 11,200.00 | 10,510.00 | 10,793.00 | 10,718.67 | 5,593 |
| 2023-12-01 | 10,630.00 | 11,220.00 | 10,250.00 | 11,167.00 | 11,090.09 | 11,285 |
| 2023-11-30 | 10,600.00 | 10,989.50 | 10,350.00 | 10,670.00 | 10,596.52 | 7,184 |
| 2023-11-29 | 10,200.00 | 11,500.00 | 10,010.50 | 10,634.00 | 10,560.77 | 11,799 |
| 2023-11-28 | 10,350.00 | 10,350.00 | 9,001.00 | 10,096.50 | 10,026.97 | 22,040 |
| 2023-11-27 | 11,120.00 | 11,315.00 | 9,900.00 | 9,971.00 | 9,902.33 | 11,901 |
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.