Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21,250.00 | 21,875.00 | 21,000.00 | 21,525.00 | 21,397.56 | 8,730 |
| 2025-11-06 | 22,200.00 | 22,200.00 | 21,525.00 | 21,700.00 | 21,571.53 | 5,609 |
| 2025-11-05 | 22,150.00 | 22,350.00 | 21,500.00 | 21,800.00 | 21,670.93 | 11,636 |
| 2025-11-04 | 22,575.00 | 22,575.00 | 21,400.00 | 22,025.00 | 21,894.60 | 21,734 |
| 2025-11-03 | 23,000.00 | 23,950.00 | 22,150.00 | 22,700.00 | 22,565.61 | 16,634 |
| 2025-10-31 | 21,125.00 | 24,000.00 | 20,200.00 | 23,075.00 | 22,938.39 | 44,050 |
| 2025-10-30 | 21,150.00 | 21,800.00 | 19,850.00 | 21,150.00 | 21,024.78 | 18,821 |
| 2025-10-29 | 19,800.00 | 20,750.00 | 18,800.00 | 20,400.00 | 20,279.22 | 26,698 |
| 2025-10-28 | 17,500.00 | 19,475.00 | 17,300.00 | 19,175.00 | 19,061.47 | 9,233 |
| 2025-10-27 | 16,500.00 | 19,400.00 | 16,500.00 | 18,025.00 | 17,918.28 | 14,466 |
| 2025-10-24 | 16,075.00 | 16,300.00 | 15,200.00 | 15,600.00 | 15,507.64 | 6,609 |
| 2025-10-23 | 15,100.00 | 16,150.00 | 15,100.00 | 15,700.00 | 15,607.05 | 7,940 |
| 2025-10-22 | 15,925.00 | 15,950.00 | 15,200.00 | 15,525.00 | 15,433.08 | 9,883 |
| 2025-10-21 | 15,100.00 | 15,925.00 | 15,100.00 | 15,700.00 | 15,607.05 | 5,028 |
| 2025-10-20 | 15,475.00 | 16,100.00 | 15,250.00 | 15,675.00 | 15,582.20 | 3,131 |
| 2025-10-17 | 15,400.00 | 15,925.00 | 15,275.00 | 15,675.00 | 15,582.20 | 1,514 |
| 2025-10-16 | 15,750.00 | 15,825.00 | 15,425.00 | 15,525.00 | 15,433.08 | 1,630 |
| 2025-10-15 | 15,825.00 | 16,400.00 | 15,350.00 | 15,775.00 | 15,681.60 | 16,118 |
| 2025-10-14 | 16,800.00 | 16,825.00 | 15,500.00 | 15,775.00 | 15,681.60 | 5,728 |
| 2025-10-13 | 16,850.00 | 16,850.00 | 16,300.00 | 16,525.00 | 16,427.16 | 6,318 |
| 2025-10-10 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,203.50 | 0 |
| 2025-10-09 | 15,600.00 | 16,475.00 | 15,025.00 | 16,300.00 | 16,203.50 | 5,275 |
| 2025-10-08 | 15,175.00 | 15,600.00 | 14,925.00 | 15,475.00 | 15,383.38 | 5,650 |
| 2025-10-07 | 15,525.00 | 15,700.00 | 15,100.00 | 15,425.00 | 15,333.68 | 7,860 |
| 2025-10-06 | 15,475.00 | 15,850.00 | 15,100.00 | 15,475.00 | 15,383.38 | 2,718 |
| 2025-10-03 | 15,250.00 | 15,775.00 | 14,700.00 | 15,650.00 | 15,557.34 | 11,611 |
| 2025-10-02 | 14,975.00 | 15,625.00 | 14,950.00 | 15,250.00 | 15,159.71 | 4,255 |
| 2025-10-01 | 15,300.00 | 15,400.00 | 14,600.00 | 15,250.00 | 15,159.71 | 3,886 |
| 2025-09-30 | 15,600.00 | 15,600.00 | 14,925.00 | 15,050.00 | 14,960.90 | 4,935 |
| 2025-09-29 | 16,325.00 | 16,325.00 | 15,500.00 | 15,575.00 | 15,482.79 | 1,811 |
| 2025-09-26 | 17,000.00 | 17,000.00 | 15,225.00 | 16,150.00 | 16,054.38 | 3,807 |
| 2025-09-25 | 17,250.00 | 17,400.00 | 16,125.00 | 16,300.00 | 16,203.50 | 3,761 |
| 2025-09-24 | 17,500.00 | 17,800.00 | 16,825.00 | 17,400.00 | 17,296.98 | 8,074 |
| 2025-09-23 | 16,975.00 | 17,500.00 | 16,450.00 | 16,950.00 | 16,849.65 | 5,391 |
| 2025-09-22 | 16,000.00 | 17,200.00 | 16,000.00 | 16,875.00 | 16,775.09 | 3,713 |
| 2025-09-19 | 15,700.00 | 16,500.00 | 14,950.00 | 16,000.00 | 15,905.27 | 4,342 |
| 2025-09-18 | 16,725.00 | 16,950.00 | 15,725.00 | 15,900.00 | 15,805.86 | 8,800 |
| 2025-09-17 | 17,425.00 | 17,700.00 | 16,700.00 | 17,050.00 | 16,949.06 | 3,589 |
| 2025-09-16 | 17,450.00 | 17,900.00 | 17,000.00 | 17,300.00 | 17,197.58 | 5,806 |
| 2025-09-15 | 16,500.00 | 17,075.00 | 16,300.00 | 16,975.00 | 16,874.50 | 5,746 |
| 2025-09-12 | 18,275.00 | 18,275.00 | 16,550.00 | 16,925.00 | 16,824.80 | 6,782 |
| 2025-09-11 | 18,000.00 | 18,600.00 | 17,050.00 | 17,725.00 | 17,620.06 | 4,696 |
| 2025-09-10 | 17,600.00 | 18,400.00 | 17,000.00 | 18,025.00 | 17,918.28 | 5,251 |
| 2025-09-09 | 16,775.00 | 17,900.00 | 15,900.00 | 17,025.00 | 16,924.20 | 12,787 |
| 2025-09-08 | 16,500.00 | 17,175.00 | 15,100.00 | 16,475.00 | 16,377.46 | 11,496 |
| 2025-09-05 | 18,175.00 | 18,175.00 | 17,425.00 | 17,725.00 | 17,620.06 | 2,519 |
| 2025-09-04 | 17,800.00 | 18,300.00 | 17,350.00 | 17,825.00 | 17,719.47 | 16,619 |
| 2025-09-03 | 18,575.00 | 18,600.00 | 17,600.00 | 17,800.00 | 17,694.62 | 9,952 |
| 2025-09-02 | 18,300.00 | 18,375.00 | 17,575.00 | 18,175.00 | 18,067.40 | 8,688 |
| 2025-09-01 | 18,225.00 | 18,975.00 | 17,800.00 | 18,250.00 | 18,141.95 | 6,304 |
| 2025-08-29 | 19,500.00 | 19,500.00 | 18,450.00 | 18,625.00 | 18,514.73 | 3,225 |
| 2025-08-28 | 19,275.00 | 19,500.00 | 18,550.00 | 19,125.00 | 19,011.77 | 6,581 |
| 2025-08-27 | 19,450.00 | 19,725.00 | 18,500.00 | 18,875.00 | 18,763.25 | 6,853 |
| 2025-08-26 | 19,850.00 | 20,050.00 | 19,125.00 | 19,525.00 | 19,409.40 | 12,257 |
| 2025-08-25 | 20,625.00 | 20,725.00 | 19,175.00 | 19,650.00 | 19,533.66 | 8,671 |
| 2025-08-22 | 20,725.00 | 21,200.00 | 20,225.00 | 20,600.00 | 20,478.04 | 5,771 |
| 2025-08-21 | 20,250.00 | 20,925.00 | 20,025.00 | 20,625.00 | 20,502.89 | 2,692 |
| 2025-08-20 | 20,800.00 | 20,925.00 | 20,150.00 | 20,475.00 | 20,353.78 | 2,778 |
| 2025-08-19 | 21,050.00 | 21,325.00 | 20,600.00 | 20,775.00 | 20,652.00 | 3,308 |
| 2025-08-18 | 21,800.00 | 21,850.00 | 20,850.00 | 21,000.00 | 20,875.67 | 5,687 |
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.