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%WTI99.40▲ 2.32%
← MIRG.BA stock page

Mirgor S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-103,200.003,435.003,120.003,392.503,355.9011,230
2022-03-093,185.503,275.003,122.003,189.503,155.098,867
2022-03-083,292.003,292.003,156.503,232.503,197.629,481
2022-03-073,243.003,295.003,100.003,223.503,188.7212,912
2022-03-043,359.503,359.503,238.003,243.503,208.5016,930
2022-03-033,290.003,347.503,240.003,342.503,306.4415,438
2022-03-023,280.003,398.503,262.003,307.003,271.323,998
2022-02-253,394.003,425.003,300.003,326.003,290.113,045
2022-02-243,340.003,345.003,266.503,341.503,305.456,411
2022-02-233,489.503,489.503,380.503,445.003,407.834,097
2022-02-223,410.003,512.003,400.003,438.503,401.404,027
2022-02-213,425.003,486.503,361.503,403.503,366.783,011
2022-02-183,500.003,549.003,360.503,412.503,375.689,292
2022-02-173,485.003,535.003,430.003,494.503,456.805,264
2022-02-163,480.003,489.503,440.003,468.003,430.581,195
2022-02-153,405.003,464.003,372.503,455.503,418.225,698
2022-02-143,396.003,458.003,355.003,438.503,401.408,382
2022-02-113,447.003,460.003,380.003,396.003,359.364,266
2022-02-103,477.003,477.003,382.003,441.003,403.873,953
2022-02-093,550.003,550.003,420.003,427.503,390.526,219
2022-02-083,630.003,630.003,502.003,505.503,467.683,623
2022-02-073,580.003,635.503,561.503,591.503,552.755,708
2022-02-043,585.003,627.003,560.503,569.003,530.493,297
2022-02-033,700.003,744.503,556.003,581.003,542.367,709
2022-02-023,629.003,724.503,622.003,682.003,642.278,916
2022-02-013,579.503,629.503,520.003,622.003,582.9215,845
2022-01-313,545.003,580.003,501.503,555.503,517.1414,464
2022-01-283,548.003,599.503,470.003,478.003,440.4712,930
2022-01-273,475.503,535.003,455.003,462.503,425.1410,910
2022-01-263,390.003,475.003,390.003,452.003,414.754,964
2022-01-253,400.003,427.003,352.003,422.503,385.576,940
2022-01-243,420.003,465.003,350.003,375.003,338.5811,922
2022-01-213,517.003,530.003,455.003,469.503,432.0726,253
2022-01-203,540.003,573.503,511.503,517.003,479.057,184
2022-01-193,546.003,578.003,507.003,526.503,488.456,460
2022-01-183,560.003,586.503,513.003,545.003,506.758,876
2022-01-173,555.003,595.503,548.003,553.003,514.669,247
2022-01-143,641.003,650.003,601.503,609.003,570.066,040
2022-01-133,690.003,697.003,644.003,670.003,630.407,811
2022-01-123,720.003,796.003,687.503,698.003,658.107,773
2022-01-113,800.003,800.003,738.003,751.003,710.536,401
2022-01-103,825.003,890.003,750.503,790.503,749.601,809
2022-01-073,830.003,860.003,791.003,810.003,768.897,747
2022-01-063,860.003,860.503,806.003,816.503,775.325,527
2022-01-053,899.003,899.003,835.503,858.003,816.378,003
2022-01-043,890.003,900.003,830.503,885.503,843.587,986
2022-01-033,882.003,934.503,875.003,897.003,854.959,233
2021-12-303,890.003,897.003,831.503,882.503,840.619,349
2021-12-293,879.503,879.503,812.003,876.003,834.185,674
2021-12-283,820.003,888.003,820.003,851.003,809.459,076
2021-12-273,800.003,900.003,766.003,808.503,767.416,525
2021-12-233,800.003,899.003,780.003,808.003,766.9113,708
2021-12-223,821.003,823.503,730.003,804.503,763.454,983
2021-12-213,825.003,900.003,701.003,821.003,779.774,687
2021-12-203,889.003,897.003,795.003,805.003,763.9510,055
2021-12-173,900.003,900.003,825.003,860.003,818.355,113
2021-12-163,801.003,875.003,801.003,872.503,830.726,079
2021-12-153,884.003,900.003,800.003,849.503,807.972,478
2021-12-143,890.003,945.003,801.003,880.003,838.143,413
2021-12-133,980.003,980.003,888.003,898.003,855.948,719
← NewerPage 20 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.