Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3,908.00 | 3,980.00 | 3,890.00 | 3,917.50 | 3,875.23 | 7,578 |
| 2021-12-09 | 3,924.00 | 3,924.50 | 3,875.50 | 3,907.00 | 3,864.84 | 3,254 |
| 2021-12-07 | 3,979.00 | 3,979.00 | 3,890.00 | 3,924.50 | 3,882.16 | 17,353 |
| 2021-12-06 | 3,865.00 | 3,932.00 | 3,865.00 | 3,912.50 | 3,870.29 | 11,806 |
| 2021-12-03 | 3,931.00 | 3,990.00 | 3,902.00 | 3,913.50 | 3,871.27 | 4,650 |
| 2021-12-02 | 3,898.00 | 3,949.50 | 3,878.00 | 3,924.00 | 3,881.66 | 6,119 |
| 2021-12-01 | 3,780.00 | 3,890.00 | 3,760.00 | 3,877.50 | 3,835.66 | 9,061 |
| 2021-11-30 | 3,776.00 | 3,825.00 | 3,652.50 | 3,787.50 | 3,746.63 | 6,802 |
| 2021-11-29 | 3,800.00 | 3,885.00 | 3,750.00 | 3,774.50 | 3,733.77 | 6,403 |
| 2021-11-26 | 3,908.00 | 3,908.00 | 3,701.00 | 3,799.50 | 3,758.50 | 5,201 |
| 2021-11-25 | 3,875.00 | 3,948.50 | 3,785.00 | 3,911.50 | 3,869.30 | 6,628 |
| 2021-11-24 | 3,965.00 | 3,965.00 | 3,861.50 | 3,866.00 | 3,824.29 | 5,684 |
| 2021-11-23 | 3,943.00 | 3,943.00 | 3,801.00 | 3,905.00 | 3,862.87 | 7,623 |
| 2021-11-19 | 3,950.00 | 3,970.00 | 3,873.00 | 3,946.00 | 3,903.42 | 16,512 |
| 2021-11-18 | 3,934.00 | 3,960.00 | 3,820.00 | 3,955.50 | 3,912.82 | 12,273 |
| 2021-11-17 | 3,984.00 | 3,984.00 | 3,907.00 | 3,932.00 | 3,889.58 | 6,224 |
| 2021-11-16 | 3,971.00 | 3,999.00 | 3,910.00 | 3,975.00 | 3,932.11 | 7,877 |
| 2021-11-15 | 3,951.50 | 4,005.00 | 3,910.00 | 3,972.00 | 3,929.14 | 13,096 |
| 2021-11-12 | 3,972.50 | 3,972.50 | 3,900.50 | 3,948.00 | 3,905.40 | 13,061 |
| 2021-11-11 | 3,822.00 | 3,949.50 | 3,760.50 | 3,947.00 | 3,904.41 | 14,389 |
| 2021-11-10 | 3,816.00 | 3,830.00 | 3,750.50 | 3,820.00 | 3,778.78 | 8,401 |
| 2021-11-09 | 3,795.00 | 3,850.00 | 3,685.00 | 3,816.00 | 3,774.83 | 16,537 |
| 2021-11-08 | 3,810.00 | 3,880.00 | 3,765.00 | 3,793.00 | 3,750.87 | 25,049 |
| 2021-11-05 | 3,959.50 | 3,996.00 | 3,775.00 | 3,800.50 | 3,758.28 | 34,159 |
| 2021-11-04 | 3,970.00 | 3,998.50 | 3,935.00 | 3,939.50 | 3,895.74 | 7,234 |
| 2021-11-03 | 4,019.00 | 4,019.00 | 3,941.00 | 3,958.50 | 3,914.53 | 8,268 |
| 2021-11-02 | 3,985.00 | 3,987.00 | 3,954.00 | 3,959.50 | 3,915.52 | 5,280 |
| 2021-11-01 | 3,950.00 | 3,998.50 | 3,887.50 | 3,984.00 | 3,939.74 | 6,488 |
| 2021-10-29 | 3,950.00 | 3,950.00 | 3,851.00 | 3,925.00 | 3,881.40 | 9,286 |
| 2021-10-28 | 3,950.00 | 3,999.50 | 3,940.00 | 3,951.00 | 3,907.11 | 8,443 |
| 2021-10-27 | 3,977.00 | 3,988.00 | 3,925.50 | 3,940.00 | 3,896.23 | 8,773 |
| 2021-10-26 | 3,979.00 | 3,998.00 | 3,936.00 | 3,977.00 | 3,932.82 | 10,986 |
| 2021-10-25 | 4,030.00 | 4,030.00 | 3,969.50 | 3,995.50 | 3,951.12 | 11,450 |
| 2021-10-22 | 4,008.00 | 4,030.00 | 3,911.00 | 4,011.00 | 3,966.44 | 6,204 |
| 2021-10-21 | 4,029.00 | 4,029.00 | 3,931.00 | 4,008.00 | 3,963.48 | 4,088 |
| 2021-10-20 | 4,049.00 | 4,070.00 | 3,931.00 | 4,030.50 | 3,985.73 | 8,471 |
| 2021-10-19 | 4,075.00 | 4,075.00 | 3,951.00 | 4,009.50 | 3,964.96 | 22,526 |
| 2021-10-18 | 3,925.00 | 4,100.00 | 3,902.50 | 3,999.00 | 3,954.58 | 41,549 |
| 2021-10-15 | 3,619.00 | 3,747.00 | 3,619.00 | 3,738.50 | 3,696.97 | 12,199 |
| 2021-10-14 | 3,550.00 | 3,619.50 | 3,506.00 | 3,618.50 | 3,578.30 | 10,576 |
← NewerPage 21 of 21 · 1,240 trading days
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.