Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 5,439.50 | 5,448.00 | 5,352.50 | 5,428.00 | 5,382.71 | 1,508 |
| 2023-02-28 | 5,321.00 | 5,460.00 | 5,321.00 | 5,428.00 | 5,382.71 | 1,255 |
| 2023-02-27 | 5,450.00 | 5,535.00 | 5,390.00 | 5,460.00 | 5,414.44 | 4,362 |
| 2023-02-24 | 5,505.00 | 5,535.00 | 5,300.00 | 5,494.00 | 5,448.16 | 2,002 |
| 2023-02-23 | 5,589.00 | 5,589.00 | 5,440.00 | 5,487.00 | 5,441.21 | 1,724 |
| 2023-02-22 | 5,650.00 | 5,699.00 | 5,401.00 | 5,420.00 | 5,374.77 | 1,644 |
| 2023-02-17 | 5,700.00 | 5,770.00 | 5,501.00 | 5,614.00 | 5,567.15 | 3,935 |
| 2023-02-16 | 5,510.00 | 5,749.00 | 5,410.00 | 5,685.00 | 5,637.56 | 6,372 |
| 2023-02-15 | 5,514.00 | 5,519.50 | 5,450.50 | 5,494.50 | 5,448.65 | 2,195 |
| 2023-02-14 | 5,529.00 | 5,529.00 | 5,430.00 | 5,506.50 | 5,460.55 | 2,360 |
| 2023-02-13 | 5,555.00 | 5,555.00 | 5,421.00 | 5,465.00 | 5,419.40 | 3,978 |
| 2023-02-10 | 5,385.50 | 5,469.00 | 5,301.00 | 5,401.50 | 5,356.43 | 5,536 |
| 2023-02-09 | 5,300.50 | 5,375.00 | 5,300.50 | 5,353.50 | 5,308.83 | 2,131 |
| 2023-02-08 | 5,300.00 | 5,338.00 | 5,202.50 | 5,328.00 | 5,283.54 | 6,679 |
| 2023-02-07 | 5,315.00 | 5,350.00 | 5,200.00 | 5,283.00 | 5,238.92 | 4,661 |
| 2023-02-06 | 5,295.00 | 5,298.00 | 5,155.00 | 5,270.00 | 5,226.02 | 5,070 |
| 2023-02-03 | 5,330.00 | 5,330.00 | 5,121.00 | 5,191.00 | 5,147.68 | 2,417 |
| 2023-02-02 | 5,298.00 | 5,338.00 | 5,231.00 | 5,290.00 | 5,245.86 | 9,775 |
| 2023-02-01 | 5,359.50 | 5,359.50 | 5,200.00 | 5,290.00 | 5,245.86 | 5,036 |
| 2023-01-31 | 5,338.00 | 5,371.00 | 5,241.00 | 5,310.00 | 5,265.69 | 2,498 |
| 2023-01-30 | 5,355.00 | 5,355.00 | 5,251.00 | 5,252.00 | 5,208.17 | 1,767 |
| 2023-01-27 | 5,544.50 | 5,544.50 | 5,200.00 | 5,324.00 | 5,279.57 | 8,250 |
| 2023-01-26 | 5,499.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,444.19 | 3,015 |
| 2023-01-25 | 5,450.00 | 5,499.00 | 5,319.00 | 5,494.00 | 5,448.16 | 6,496 |
| 2023-01-24 | 5,254.50 | 5,534.50 | 5,254.50 | 5,473.00 | 5,427.33 | 3,889 |
| 2023-01-23 | 5,400.00 | 5,550.00 | 5,250.00 | 5,430.00 | 5,384.69 | 9,567 |
| 2023-01-20 | 5,291.00 | 5,417.50 | 5,251.00 | 5,397.00 | 5,351.96 | 5,142 |
| 2023-01-19 | 5,525.00 | 5,525.00 | 5,100.50 | 5,266.00 | 5,222.06 | 28,034 |
| 2023-01-18 | 5,939.00 | 5,970.00 | 5,312.00 | 5,497.00 | 5,451.13 | 23,824 |
| 2023-01-17 | 5,898.00 | 5,938.00 | 5,815.00 | 5,863.00 | 5,814.08 | 10,000 |
| 2023-01-16 | 5,800.00 | 5,934.00 | 5,776.50 | 5,850.00 | 5,801.18 | 14,938 |
| 2023-01-13 | 5,490.00 | 5,849.00 | 5,400.00 | 5,660.00 | 5,612.77 | 9,226 |
| 2023-01-12 | 5,510.00 | 5,510.00 | 5,333.50 | 5,510.00 | 5,464.02 | 10,341 |
| 2023-01-11 | 5,440.00 | 5,459.00 | 5,300.00 | 5,396.00 | 5,350.97 | 9,706 |
| 2023-01-10 | 5,478.00 | 5,478.00 | 5,319.00 | 5,336.00 | 5,291.47 | 4,377 |
| 2023-01-09 | 5,400.00 | 5,521.00 | 5,315.50 | 5,410.00 | 5,364.86 | 3,393 |
| 2023-01-06 | 5,589.00 | 5,589.00 | 5,400.00 | 5,400.00 | 5,354.94 | 5,484 |
| 2023-01-05 | 5,312.00 | 5,510.00 | 5,222.00 | 5,510.00 | 5,464.02 | 14,220 |
| 2023-01-04 | 5,505.00 | 5,505.00 | 5,258.50 | 5,300.00 | 5,255.77 | 4,113 |
| 2023-01-03 | 5,562.00 | 5,617.50 | 5,310.50 | 5,365.00 | 5,320.23 | 4,617 |
| 2023-01-02 | 5,411.00 | 5,590.00 | 5,411.00 | 5,557.50 | 5,511.13 | 5,583 |
| 2022-12-30 | 5,489.00 | 5,572.00 | 5,222.00 | 5,545.00 | 5,498.73 | 1,912 |
| 2022-12-29 | 5,628.00 | 5,695.00 | 5,400.00 | 5,400.00 | 5,354.94 | 6,801 |
| 2022-12-28 | 5,620.00 | 5,650.00 | 5,514.50 | 5,580.00 | 5,533.44 | 20,046 |
| 2022-12-27 | 5,379.00 | 5,630.00 | 5,250.00 | 5,605.00 | 5,558.23 | 14,346 |
| 2022-12-26 | 5,084.00 | 5,085.00 | 4,944.50 | 5,050.00 | 5,007.86 | 6,117 |
| 2022-12-23 | 5,000.00 | 5,009.50 | 4,880.00 | 4,969.50 | 4,928.03 | 6,495 |
| 2022-12-22 | 5,013.00 | 5,069.00 | 4,884.50 | 4,904.00 | 4,863.08 | 5,766 |
| 2022-12-21 | 4,992.50 | 4,992.50 | 4,810.00 | 4,980.00 | 4,938.44 | 7,055 |
| 2022-12-20 | 4,989.50 | 4,989.50 | 4,801.00 | 4,911.00 | 4,870.02 | 831 |
| 2022-12-19 | 4,900.00 | 4,900.00 | 4,800.00 | 4,873.00 | 4,832.34 | 2,048 |
| 2022-12-16 | 4,753.00 | 4,920.00 | 4,751.50 | 4,779.00 | 4,739.12 | 7,065 |
| 2022-12-15 | 4,790.00 | 4,994.50 | 4,761.00 | 4,854.50 | 4,813.99 | 10,884 |
| 2022-12-14 | 4,747.50 | 4,880.00 | 4,747.50 | 4,789.50 | 4,749.53 | 1,589 |
| 2022-12-13 | 4,720.00 | 4,850.00 | 4,720.00 | 4,755.00 | 4,715.32 | 6,541 |
| 2022-12-12 | 4,820.00 | 4,850.00 | 4,650.00 | 4,729.00 | 4,689.54 | 4,259 |
| 2022-12-07 | 4,989.50 | 4,990.00 | 4,812.00 | 4,830.00 | 4,789.70 | 6,437 |
| 2022-12-06 | 4,700.00 | 5,030.00 | 4,650.00 | 4,950.00 | 4,908.69 | 23,584 |
| 2022-12-05 | 4,349.50 | 4,731.00 | 4,200.00 | 4,715.00 | 4,675.66 | 29,865 |
| 2022-12-02 | 3,994.50 | 4,299.50 | 3,920.50 | 4,299.50 | 4,263.62 | 8,274 |
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.