Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 7,550.00 | 7,600.00 | 7,410.00 | 7,576.50 | 7,524.32 | 5,868 |
| 2023-05-31 | 7,502.50 | 7,580.00 | 7,450.00 | 7,547.00 | 7,495.03 | 4,258 |
| 2023-05-30 | 7,521.00 | 7,750.00 | 7,401.00 | 7,578.00 | 7,525.81 | 6,109 |
| 2023-05-29 | 7,800.00 | 7,858.00 | 7,508.50 | 7,696.00 | 7,643.00 | 3,546 |
| 2023-05-24 | 7,840.00 | 7,840.00 | 7,608.00 | 7,641.50 | 7,588.87 | 7,930 |
| 2023-05-23 | 7,750.50 | 7,980.00 | 7,750.00 | 7,844.50 | 7,790.48 | 7,473 |
| 2023-05-22 | 7,500.00 | 7,745.00 | 7,500.00 | 7,735.50 | 7,682.23 | 13,797 |
| 2023-05-19 | 7,030.00 | 7,487.50 | 7,030.00 | 7,412.00 | 7,360.95 | 12,673 |
| 2023-05-18 | 6,811.00 | 6,899.00 | 6,700.50 | 6,875.00 | 6,827.65 | 3,992 |
| 2023-05-17 | 6,815.50 | 6,949.50 | 6,751.50 | 6,811.00 | 6,764.09 | 3,830 |
| 2023-05-16 | 6,900.00 | 6,977.50 | 6,751.50 | 6,827.00 | 6,779.98 | 3,691 |
| 2023-05-15 | 6,990.00 | 6,995.00 | 6,650.00 | 6,872.00 | 6,824.67 | 8,766 |
| 2023-05-12 | 6,901.00 | 7,200.00 | 6,710.00 | 6,816.50 | 6,769.56 | 11,702 |
| 2023-05-11 | 6,600.00 | 6,922.00 | 6,600.00 | 6,858.50 | 6,811.27 | 21,266 |
| 2023-05-10 | 5,950.00 | 6,501.00 | 5,950.00 | 6,495.50 | 6,450.77 | 25,315 |
| 2023-05-09 | 5,690.00 | 5,949.00 | 5,655.00 | 5,838.50 | 5,798.29 | 24,224 |
| 2023-05-08 | 5,749.50 | 5,750.00 | 5,591.00 | 5,729.00 | 5,689.55 | 6,471 |
| 2023-05-05 | 5,595.00 | 5,740.00 | 5,595.00 | 5,677.50 | 5,630.12 | 4,117 |
| 2023-05-04 | 5,666.00 | 5,700.00 | 5,585.50 | 5,598.50 | 5,551.78 | 2,991 |
| 2023-05-03 | 5,669.00 | 5,710.00 | 5,545.50 | 5,665.50 | 5,618.22 | 3,473 |
| 2023-05-02 | 5,650.00 | 5,750.00 | 5,520.00 | 5,648.50 | 5,601.37 | 8,605 |
| 2023-04-28 | 5,550.00 | 5,700.00 | 5,450.00 | 5,624.50 | 5,577.57 | 4,762 |
| 2023-04-27 | 5,769.50 | 5,769.50 | 5,357.00 | 5,535.00 | 5,488.81 | 4,344 |
| 2023-04-26 | 5,650.00 | 5,650.00 | 5,305.00 | 5,568.50 | 5,522.03 | 2,209 |
| 2023-04-25 | 5,660.00 | 5,700.00 | 5,510.50 | 5,609.00 | 5,562.20 | 7,467 |
| 2023-04-24 | 5,530.00 | 5,660.00 | 5,521.00 | 5,659.00 | 5,611.78 | 5,214 |
| 2023-04-21 | 5,499.50 | 5,690.00 | 5,420.00 | 5,542.00 | 5,495.75 | 6,488 |
| 2023-04-20 | 5,173.00 | 5,500.00 | 5,173.00 | 5,444.50 | 5,399.07 | 7,325 |
| 2023-04-19 | 5,495.00 | 5,495.00 | 5,254.50 | 5,306.00 | 5,261.72 | 9,037 |
| 2023-04-18 | 5,500.00 | 5,700.00 | 5,300.00 | 5,455.50 | 5,409.98 | 13,371 |
| 2023-04-17 | 5,250.00 | 5,598.50 | 5,240.00 | 5,488.50 | 5,442.70 | 7,118 |
| 2023-04-14 | 5,127.00 | 5,248.00 | 5,122.00 | 5,245.50 | 5,201.73 | 7,612 |
| 2023-04-13 | 5,116.50 | 5,189.50 | 5,050.00 | 5,178.00 | 5,134.79 | 18,372 |
| 2023-04-12 | 5,051.50 | 5,160.00 | 5,051.50 | 5,116.50 | 5,073.81 | 8,666 |
| 2023-04-11 | 5,057.00 | 5,199.00 | 5,055.00 | 5,100.50 | 5,057.94 | 9,674 |
| 2023-04-10 | 5,159.00 | 5,225.00 | 5,115.50 | 5,153.50 | 5,110.50 | 4,729 |
| 2023-04-05 | 5,111.50 | 5,209.50 | 5,111.50 | 5,179.50 | 5,136.28 | 4,014 |
| 2023-04-04 | 5,249.50 | 5,249.50 | 5,030.00 | 5,185.00 | 5,141.73 | 11,262 |
| 2023-04-03 | 5,278.00 | 5,295.00 | 5,150.00 | 5,206.50 | 5,163.05 | 4,311 |
| 2023-03-31 | 5,349.00 | 5,398.00 | 5,101.00 | 5,279.50 | 5,235.45 | 3,251 |
| 2023-03-30 | 5,360.00 | 5,399.00 | 5,300.00 | 5,348.00 | 5,303.37 | 3,403 |
| 2023-03-29 | 5,388.00 | 5,440.00 | 5,300.00 | 5,344.50 | 5,299.90 | 5,850 |
| 2023-03-28 | 5,290.00 | 5,469.00 | 5,200.50 | 5,381.00 | 5,336.10 | 4,173 |
| 2023-03-27 | 5,342.50 | 5,342.50 | 5,100.50 | 5,290.00 | 5,245.86 | 5,996 |
| 2023-03-23 | 5,200.00 | 5,342.00 | 5,100.00 | 5,237.00 | 5,193.30 | 4,662 |
| 2023-03-22 | 5,099.50 | 5,196.00 | 5,000.00 | 5,186.50 | 5,143.22 | 3,256 |
| 2023-03-21 | 5,000.00 | 5,129.00 | 5,000.00 | 5,119.50 | 5,076.78 | 5,244 |
| 2023-03-20 | 5,199.50 | 5,199.50 | 4,900.00 | 5,015.00 | 4,973.15 | 7,247 |
| 2023-03-17 | 5,199.50 | 5,199.50 | 4,825.00 | 4,985.00 | 4,943.40 | 18,534 |
| 2023-03-16 | 4,702.00 | 5,200.00 | 4,702.00 | 5,045.50 | 5,003.40 | 10,846 |
| 2023-03-15 | 4,979.00 | 4,979.00 | 4,610.00 | 4,785.50 | 4,745.57 | 3,537 |
| 2023-03-14 | 4,970.00 | 5,160.00 | 4,875.00 | 4,979.00 | 4,937.45 | 8,544 |
| 2023-03-13 | 5,200.00 | 5,200.00 | 4,800.50 | 4,883.00 | 4,842.25 | 4,868 |
| 2023-03-10 | 5,273.00 | 5,349.00 | 5,050.00 | 5,121.00 | 5,078.27 | 2,799 |
| 2023-03-09 | 5,378.00 | 5,388.00 | 5,155.50 | 5,250.00 | 5,206.19 | 6,457 |
| 2023-03-08 | 5,250.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,285.52 | 2,881 |
| 2023-03-07 | 5,300.50 | 5,380.00 | 5,238.50 | 5,266.00 | 5,222.06 | 2,278 |
| 2023-03-06 | 5,350.00 | 5,400.00 | 5,291.00 | 5,330.00 | 5,285.52 | 6,140 |
| 2023-03-03 | 5,460.00 | 5,460.00 | 5,200.00 | 5,362.00 | 5,317.26 | 5,057 |
| 2023-03-02 | 5,445.00 | 5,445.00 | 5,352.00 | 5,399.00 | 5,353.95 | 1,079 |
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.