Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 11,100.00 | 11,800.00 | 10,720.50 | 11,053.00 | 10,976.88 | 21,025 |
| 2023-11-23 | 10,808.50 | 11,400.00 | 10,800.00 | 11,155.00 | 11,078.18 | 42,579 |
| 2023-11-22 | 10,500.00 | 11,750.00 | 10,200.00 | 10,808.50 | 10,734.06 | 28,470 |
| 2023-11-21 | 12,000.00 | 12,000.00 | 10,061.00 | 10,809.00 | 10,734.56 | 49,175 |
| 2023-11-17 | 11,257.50 | 11,800.00 | 10,490.00 | 11,159.00 | 11,082.15 | 17,642 |
| 2023-11-16 | 11,950.00 | 11,950.00 | 11,101.00 | 11,388.50 | 11,310.07 | 6,444 |
| 2023-11-15 | 11,570.00 | 11,998.50 | 11,421.00 | 11,748.00 | 11,667.09 | 11,370 |
| 2023-11-14 | 11,946.00 | 12,299.50 | 11,200.50 | 11,570.00 | 11,490.32 | 8,432 |
| 2023-11-13 | 11,944.00 | 12,350.00 | 11,601.00 | 11,945.50 | 11,863.23 | 5,413 |
| 2023-11-10 | 11,292.50 | 11,950.00 | 11,292.50 | 11,944.00 | 11,861.74 | 8,320 |
| 2023-11-09 | 11,297.00 | 11,536.00 | 10,900.50 | 11,511.00 | 11,431.73 | 7,233 |
| 2023-11-08 | 11,298.00 | 11,600.00 | 10,574.50 | 11,147.50 | 11,070.73 | 6,988 |
| 2023-11-07 | 11,317.50 | 11,698.50 | 10,801.00 | 11,281.50 | 11,203.81 | 4,874 |
| 2023-11-06 | 11,317.50 | 11,317.50 | 11,317.50 | 11,317.50 | 11,239.56 | 0 |
| 2023-11-03 | 11,285.00 | 11,910.50 | 10,655.00 | 11,299.00 | 11,221.19 | 10,235 |
| 2023-11-02 | 10,150.00 | 11,400.00 | 10,150.00 | 11,285.00 | 11,207.28 | 10,462 |
| 2023-11-01 | 10,000.00 | 10,389.00 | 9,820.00 | 10,144.00 | 10,074.14 | 6,512 |
| 2023-10-31 | 9,450.00 | 10,349.50 | 9,051.00 | 9,886.00 | 9,817.92 | 1,532 |
| 2023-10-30 | 10,300.00 | 10,300.00 | 9,001.00 | 9,241.50 | 9,177.86 | 5,373 |
| 2023-10-27 | 10,065.50 | 10,099.00 | 9,501.00 | 9,959.50 | 9,890.91 | 1,976 |
| 2023-10-26 | 10,170.00 | 10,300.00 | 9,902.00 | 10,065.50 | 9,996.18 | 3,166 |
| 2023-10-25 | 10,584.50 | 10,700.00 | 9,677.00 | 10,139.00 | 10,069.17 | 12,340 |
| 2023-10-24 | 11,500.00 | 12,000.00 | 10,450.00 | 10,584.50 | 10,511.61 | 16,009 |
| 2023-10-23 | 9,727.00 | 12,176.00 | 9,726.50 | 11,456.00 | 11,377.10 | 47,602 |
| 2023-10-20 | 9,500.00 | 9,849.50 | 9,330.00 | 9,726.50 | 9,659.52 | 12,027 |
| 2023-10-19 | 9,950.00 | 9,950.00 | 9,251.50 | 9,431.50 | 9,366.55 | 11,268 |
| 2023-10-18 | 9,913.00 | 9,995.00 | 9,803.00 | 9,865.00 | 9,797.06 | 8,433 |
| 2023-10-17 | 9,761.00 | 9,979.50 | 9,761.00 | 9,911.50 | 9,843.24 | 14,677 |
| 2023-10-12 | 9,379.50 | 9,787.00 | 9,132.50 | 9,761.00 | 9,693.78 | 7,730 |
| 2023-10-11 | 9,100.00 | 9,900.00 | 9,100.00 | 9,379.50 | 9,314.91 | 9,386 |
| 2023-10-10 | 8,669.50 | 9,180.00 | 8,502.00 | 9,089.50 | 9,026.90 | 9,529 |
| 2023-10-09 | 8,600.00 | 8,699.00 | 8,402.00 | 8,669.50 | 8,609.79 | 12,589 |
| 2023-10-06 | 8,497.50 | 8,677.50 | 8,400.00 | 8,627.00 | 8,567.59 | 6,882 |
| 2023-10-05 | 8,443.00 | 8,800.00 | 8,350.00 | 8,473.50 | 8,415.14 | 13,836 |
| 2023-10-04 | 8,423.00 | 8,527.50 | 8,250.50 | 8,443.00 | 8,384.85 | 11,494 |
| 2023-10-03 | 8,850.00 | 8,850.00 | 8,198.00 | 8,430.00 | 8,371.94 | 7,136 |
| 2023-10-02 | 8,137.00 | 8,750.00 | 8,137.00 | 8,653.00 | 8,593.41 | 7,482 |
| 2023-09-29 | 8,215.00 | 8,700.00 | 8,125.00 | 8,352.50 | 8,294.98 | 7,717 |
| 2023-09-28 | 8,210.50 | 8,498.00 | 8,110.00 | 8,438.50 | 8,380.39 | 7,113 |
| 2023-09-27 | 8,220.00 | 8,253.00 | 8,115.50 | 8,204.00 | 8,147.50 | 4,887 |
| 2023-09-26 | 8,394.00 | 8,499.00 | 8,201.50 | 8,240.00 | 8,183.25 | 3,635 |
| 2023-09-25 | 8,223.50 | 8,399.50 | 8,102.50 | 8,394.00 | 8,336.19 | 4,650 |
| 2023-09-22 | 8,238.00 | 8,390.00 | 8,101.00 | 8,317.00 | 8,259.72 | 2,494 |
| 2023-09-21 | 8,450.00 | 8,450.00 | 8,180.00 | 8,238.00 | 8,181.27 | 3,632 |
| 2023-09-20 | 8,592.00 | 8,750.00 | 8,450.50 | 8,578.50 | 8,519.42 | 3,861 |
| 2023-09-19 | 8,715.00 | 8,790.00 | 8,450.00 | 8,592.50 | 8,533.32 | 3,211 |
| 2023-09-18 | 8,605.00 | 8,800.00 | 8,605.00 | 8,703.00 | 8,643.06 | 3,831 |
| 2023-09-15 | 8,770.00 | 8,795.00 | 8,616.00 | 8,729.00 | 8,668.88 | 2,043 |
| 2023-09-14 | 8,800.00 | 8,800.00 | 8,589.00 | 8,772.00 | 8,711.59 | 3,944 |
| 2023-09-13 | 8,441.00 | 8,600.00 | 8,340.50 | 8,567.50 | 8,508.50 | 4,640 |
| 2023-09-12 | 8,110.00 | 8,450.00 | 8,110.00 | 8,439.00 | 8,380.88 | 7,991 |
| 2023-09-11 | 8,560.00 | 8,780.00 | 8,081.00 | 8,165.50 | 8,109.27 | 5,404 |
| 2023-09-08 | 8,888.00 | 9,200.00 | 8,500.00 | 8,553.00 | 8,494.10 | 6,405 |
| 2023-09-07 | 9,208.00 | 9,500.00 | 8,760.00 | 8,889.50 | 8,828.28 | 10,271 |
| 2023-09-06 | 9,483.00 | 9,500.00 | 9,117.00 | 9,194.00 | 9,130.68 | 7,302 |
| 2023-09-05 | 9,825.00 | 9,825.00 | 9,301.50 | 9,483.50 | 9,418.19 | 17,074 |
| 2023-09-04 | 9,900.00 | 9,990.00 | 9,575.50 | 9,646.00 | 9,579.57 | 9,260 |
| 2023-09-01 | 9,800.00 | 9,999.00 | 9,670.00 | 9,757.50 | 9,690.30 | 6,736 |
| 2023-08-31 | 10,200.00 | 10,200.00 | 9,375.00 | 9,746.00 | 9,678.88 | 7,292 |
| 2023-08-30 | 10,270.00 | 10,470.00 | 9,875.00 | 10,105.50 | 10,035.91 | 19,624 |
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.