Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 9,765.00 | 10,499.50 | 9,765.00 | 10,102.00 | 10,032.43 | 33,687 |
| 2023-08-28 | 9,150.00 | 9,748.00 | 9,123.50 | 9,723.50 | 9,656.54 | 32,139 |
| 2023-08-25 | 9,074.00 | 9,200.00 | 9,045.00 | 9,169.00 | 9,105.85 | 16,778 |
| 2023-08-24 | 9,023.50 | 9,199.00 | 9,000.00 | 9,074.00 | 9,011.51 | 6,477 |
| 2023-08-23 | 9,131.00 | 9,210.00 | 8,805.00 | 9,023.00 | 8,960.86 | 26,964 |
| 2023-08-22 | 9,415.00 | 9,598.00 | 9,100.00 | 9,145.00 | 9,082.02 | 15,520 |
| 2023-08-18 | 9,499.00 | 9,500.00 | 9,180.00 | 9,410.00 | 9,345.19 | 15,644 |
| 2023-08-17 | 9,032.00 | 9,399.50 | 9,032.00 | 9,366.50 | 9,301.99 | 19,788 |
| 2023-08-16 | 8,850.00 | 9,300.00 | 8,660.00 | 9,031.50 | 8,969.30 | 28,125 |
| 2023-08-15 | 8,875.00 | 9,098.00 | 8,501.00 | 8,828.00 | 8,767.20 | 28,611 |
| 2023-08-14 | 8,800.00 | 8,899.50 | 8,050.00 | 8,814.50 | 8,753.80 | 19,857 |
| 2023-08-11 | 8,990.00 | 9,200.00 | 8,900.00 | 9,104.00 | 9,041.30 | 8,466 |
| 2023-08-10 | 9,000.00 | 9,009.00 | 8,800.50 | 8,987.50 | 8,925.60 | 4,286 |
| 2023-08-09 | 8,960.00 | 9,100.00 | 8,655.00 | 8,871.00 | 8,809.91 | 10,224 |
| 2023-08-08 | 8,900.00 | 9,100.00 | 8,831.00 | 8,956.50 | 8,894.82 | 11,729 |
| 2023-08-07 | 9,159.00 | 9,160.00 | 8,850.00 | 8,958.00 | 8,896.31 | 10,090 |
| 2023-08-04 | 9,160.50 | 9,240.00 | 8,950.00 | 9,159.50 | 9,096.42 | 4,669 |
| 2023-08-03 | 9,135.00 | 9,278.00 | 9,000.00 | 9,155.00 | 9,091.95 | 4,909 |
| 2023-08-02 | 9,550.00 | 9,550.00 | 9,050.00 | 9,142.00 | 9,079.04 | 6,606 |
| 2023-08-01 | 9,585.00 | 9,650.00 | 9,355.00 | 9,483.50 | 9,418.19 | 3,664 |
| 2023-07-31 | 9,781.00 | 9,800.00 | 9,510.00 | 9,578.00 | 9,512.04 | 4,496 |
| 2023-07-28 | 9,597.50 | 9,875.50 | 9,597.50 | 9,780.50 | 9,713.14 | 3,568 |
| 2023-07-27 | 9,700.00 | 9,962.00 | 9,401.50 | 9,597.50 | 9,531.40 | 3,617 |
| 2023-07-26 | 9,941.00 | 10,070.00 | 9,545.00 | 9,719.50 | 9,652.56 | 5,940 |
| 2023-07-25 | 9,978.50 | 10,050.00 | 9,576.00 | 9,940.00 | 9,871.54 | 3,841 |
| 2023-07-24 | 9,963.00 | 10,300.00 | 9,853.00 | 9,980.00 | 9,911.27 | 8,459 |
| 2023-07-21 | 9,275.00 | 9,950.00 | 9,006.00 | 9,852.50 | 9,784.65 | 13,589 |
| 2023-07-20 | 9,079.50 | 9,293.50 | 8,905.50 | 9,274.50 | 9,210.63 | 9,427 |
| 2023-07-19 | 9,270.00 | 9,270.00 | 8,990.00 | 9,081.00 | 9,018.46 | 3,097 |
| 2023-07-18 | 9,300.00 | 9,300.00 | 8,980.50 | 9,096.50 | 9,033.85 | 3,108 |
| 2023-07-17 | 9,280.00 | 9,300.00 | 9,020.00 | 9,162.50 | 9,099.40 | 4,158 |
| 2023-07-14 | 9,299.50 | 9,299.50 | 8,899.50 | 9,163.00 | 9,099.90 | 3,249 |
| 2023-07-13 | 9,150.00 | 9,297.50 | 9,121.00 | 9,278.00 | 9,214.10 | 7,346 |
| 2023-07-12 | 9,020.00 | 9,150.00 | 9,020.00 | 9,114.00 | 9,051.23 | 3,035 |
| 2023-07-11 | 8,871.00 | 9,264.50 | 8,871.00 | 9,019.00 | 8,956.89 | 7,620 |
| 2023-07-10 | 9,200.00 | 9,299.50 | 8,903.00 | 9,096.00 | 9,033.36 | 5,542 |
| 2023-07-07 | 9,050.00 | 9,200.00 | 8,941.00 | 9,194.00 | 9,130.68 | 3,672 |
| 2023-07-06 | 9,155.50 | 9,155.50 | 8,861.00 | 9,064.00 | 9,001.58 | 6,808 |
| 2023-07-05 | 9,200.00 | 9,348.00 | 9,001.00 | 9,191.00 | 9,127.70 | 3,355 |
| 2023-07-04 | 9,300.00 | 9,300.00 | 9,110.00 | 9,189.50 | 9,126.21 | 5,627 |
| 2023-07-03 | 9,250.00 | 9,340.00 | 9,000.00 | 9,170.50 | 9,107.34 | 8,533 |
| 2023-06-30 | 9,167.50 | 9,200.00 | 9,000.00 | 9,188.00 | 9,124.72 | 6,470 |
| 2023-06-29 | 9,200.00 | 9,268.50 | 8,845.00 | 9,078.00 | 9,015.48 | 4,414 |
| 2023-06-28 | 9,149.50 | 9,306.00 | 8,851.50 | 9,097.00 | 9,034.35 | 8,274 |
| 2023-06-27 | 9,356.00 | 9,356.00 | 8,964.00 | 9,146.50 | 9,083.51 | 11,776 |
| 2023-06-26 | 9,071.00 | 9,488.50 | 9,030.00 | 9,306.00 | 9,241.91 | 18,124 |
| 2023-06-23 | 8,270.00 | 8,845.00 | 8,230.00 | 8,791.00 | 8,730.46 | 9,324 |
| 2023-06-22 | 8,398.00 | 8,449.50 | 8,140.00 | 8,226.50 | 8,169.85 | 9,032 |
| 2023-06-21 | 7,553.00 | 8,299.00 | 7,553.00 | 8,289.00 | 8,231.92 | 13,899 |
| 2023-06-16 | 7,500.00 | 7,750.00 | 7,500.00 | 7,649.50 | 7,596.82 | 6,957 |
| 2023-06-15 | 7,593.50 | 7,593.50 | 7,440.00 | 7,497.50 | 7,445.87 | 5,674 |
| 2023-06-14 | 7,630.00 | 7,699.50 | 7,360.00 | 7,396.00 | 7,345.07 | 5,440 |
| 2023-06-13 | 7,696.00 | 7,767.50 | 7,550.00 | 7,604.50 | 7,552.13 | 2,192 |
| 2023-06-12 | 7,780.50 | 7,780.50 | 7,501.00 | 7,640.00 | 7,587.38 | 5,254 |
| 2023-06-09 | 7,660.00 | 7,750.00 | 7,590.00 | 7,693.50 | 7,640.52 | 5,863 |
| 2023-06-08 | 7,700.00 | 7,700.00 | 7,480.00 | 7,660.00 | 7,607.25 | 5,258 |
| 2023-06-07 | 7,650.00 | 7,748.50 | 7,350.00 | 7,650.00 | 7,597.32 | 7,304 |
| 2023-06-06 | 7,749.50 | 7,749.50 | 7,580.00 | 7,696.50 | 7,643.50 | 9,666 |
| 2023-06-05 | 7,620.00 | 7,700.00 | 7,500.00 | 7,580.00 | 7,527.80 | 5,225 |
| 2023-06-02 | 7,587.50 | 7,650.00 | 7,400.00 | 7,565.00 | 7,512.90 | 5,974 |
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.