See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.45▼ 3.28%
← MIRG.BA stock page

Mirgor S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-093,425.003,425.003,350.503,362.503,329.091,735
2022-06-083,371.503,430.003,371.503,427.503,393.442,716
2022-06-073,449.003,449.003,360.503,436.003,401.86969
2022-06-063,492.003,499.003,430.503,449.503,415.221,709
2022-06-033,495.003,510.003,461.503,501.003,466.214,013
2022-06-023,420.003,500.003,333.003,485.503,450.872,712
2022-06-013,520.003,520.003,305.503,444.003,409.784,803
2022-05-313,125.003,519.003,095.503,506.003,471.1616,948
2022-05-303,122.003,127.003,090.003,122.503,091.472,551
2022-05-273,099.503,132.003,080.003,123.003,091.974,830
2022-05-263,090.003,099.503,050.503,098.503,067.714,920
2022-05-243,099.503,099.503,010.503,075.003,044.442,006
2022-05-233,062.003,120.003,010.003,074.503,043.955,257
2022-05-203,150.003,175.003,037.003,061.003,030.5819,480
2022-05-193,291.003,301.503,111.003,141.003,109.792,828
2022-05-173,286.003,334.003,224.003,253.003,220.682,161
2022-05-163,319.003,348.503,211.003,284.003,251.371,422
2022-05-133,216.003,324.503,216.003,298.003,265.234,364
2022-05-123,160.003,299.503,080.003,214.003,182.061,943
2022-05-113,166.003,245.503,130.003,203.003,171.172,993
2022-05-103,067.003,170.003,067.003,166.003,134.541,645
2022-05-093,230.003,230.003,100.003,110.003,079.103,405
2022-05-063,200.003,249.503,152.003,224.503,189.719,805
2022-05-053,240.503,299.503,201.003,224.503,189.712,988
2022-05-043,275.003,339.003,261.003,317.003,281.214,954
2022-05-033,289.003,349.003,289.003,316.503,280.721,897
2022-05-023,270.003,352.003,270.003,317.003,281.212,792
2022-04-293,300.003,368.003,270.003,341.503,305.458,416
2022-04-283,380.003,380.003,277.003,313.003,277.252,262
2022-04-273,353.003,443.503,301.003,357.003,320.784,275
2022-04-263,400.003,424.503,330.003,406.003,369.252,360
2022-04-253,476.003,476.003,330.003,428.503,391.514,492
2022-04-223,480.003,490.003,433.503,476.003,438.501,976
2022-04-213,426.003,499.003,425.003,478.003,440.475,454
2022-04-203,400.003,501.003,400.003,473.503,436.024,588
2022-04-193,441.003,478.003,406.003,432.503,395.467,340
2022-04-183,500.003,500.003,411.003,441.003,403.878,589
2022-04-133,410.003,516.003,410.003,507.503,469.661,989
2022-04-123,500.003,510.003,403.003,484.003,446.411,803
2022-04-113,528.003,528.003,447.003,497.003,459.272,492
2022-04-083,440.003,534.003,440.003,533.003,494.884,926
2022-04-073,498.503,498.503,446.003,486.503,448.888,250
2022-04-063,399.003,494.003,355.003,491.003,453.333,536
2022-04-053,429.003,455.003,371.003,435.503,398.433,845
2022-04-043,393.003,440.003,325.003,429.003,392.008,095
2022-04-013,350.003,395.003,311.003,391.003,354.416,620
2022-03-313,448.003,450.003,315.003,358.003,321.777,368
2022-03-303,394.003,493.003,320.003,404.503,367.7710,604
2022-03-293,539.003,539.003,406.003,457.003,419.702,189
2022-03-283,504.003,529.503,440.003,499.503,461.743,302
2022-03-253,495.003,550.003,409.003,503.003,465.207,348
2022-03-233,445.003,500.003,390.503,494.503,456.8012,538
2022-03-223,483.003,499.003,415.503,444.503,407.334,158
2022-03-213,465.003,489.003,370.503,483.003,445.425,740
2022-03-183,397.003,429.503,335.003,415.503,378.6510,482
2022-03-173,355.503,425.003,250.503,398.003,361.343,271
2022-03-163,333.003,333.003,180.003,298.503,262.916,479
2022-03-153,250.003,285.503,181.003,206.503,171.902,577
2022-03-143,345.003,345.003,150.003,217.003,182.295,298
2022-03-113,316.003,392.003,277.003,342.503,306.448,333
← NewerPage 19 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1211.1110 ARS
2025-11-175.5560 ARS
2025-07-1411.1110 ARS
2025-05-1511.1110 ARS
2023-05-088.3333 ARS
2022-07-112.7778 ARS
2022-06-132.7778 ARS
2022-05-092.7778 ARS
2021-11-091.2222 ARS
2021-10-121.1111 ARS
2021-09-071.0000 ARS
2021-05-102.2222 ARS
2021-01-192.7778 ARS
2019-10-110.1667 ARS
2019-09-160.1667 ARS
2019-08-120.1667 ARS
2019-07-150.1667 ARS
2019-06-140.1667 ARS
2019-05-090.1667 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.