Mirgor S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	22,450.00	22,450.00	21,325.00	21,625.00	21,496.97	2,949
2025-08-13	23,600.00	23,600.00	22,150.00	22,425.00	22,292.23	5,639
2025-08-12	23,475.00	24,200.00	22,800.00	23,025.00	22,888.68	13,045
2025-08-11	24,000.00	24,650.00	23,450.00	23,750.00	23,609.39	2,387
2025-08-08	24,325.00	24,650.00	23,700.00	24,200.00	24,056.72	3,575
2025-08-07	25,000.00	25,300.00	24,325.00	24,450.00	24,305.24	4,431
2025-08-06	24,300.00	24,900.00	24,175.00	24,800.00	24,653.17	5,202
2025-08-05	23,925.00	24,325.00	23,925.00	24,275.00	24,131.28	2,025
2025-08-04	23,875.00	24,425.00	22,825.00	24,275.00	24,131.28	12,271
2025-08-01	23,450.00	23,850.00	22,625.00	23,350.00	23,211.76	1,859
2025-07-31	23,800.00	23,800.00	22,950.00	23,450.00	23,311.16	3,324
2025-07-30	23,000.00	23,750.00	22,625.00	23,375.00	23,236.61	3,572
2025-07-29	23,150.00	23,500.00	22,575.00	23,300.00	23,162.05	5,733
2025-07-28	22,700.00	23,175.00	22,550.00	23,050.00	22,913.53	2,777
2025-07-25	22,500.00	23,175.00	21,650.00	22,800.00	22,665.01	18,778
2025-07-24	22,675.00	23,750.00	22,000.00	22,400.00	22,267.38	3,985
2025-07-23	21,775.00	22,700.00	21,400.00	22,475.00	22,341.94	5,408
2025-07-22	21,650.00	21,650.00	21,125.00	21,525.00	21,397.56	3,596
2025-07-21	21,975.00	21,975.00	21,025.00	21,325.00	21,198.75	3,657
2025-07-18	22,725.00	22,725.00	21,650.00	21,775.00	21,646.08	4,222
2025-07-17	21,750.00	22,400.00	21,475.00	22,150.00	22,018.86	2,378
2025-07-16	21,400.00	21,925.00	21,100.00	21,750.00	21,621.23	8,244
2025-07-15	21,200.00	21,875.00	20,825.00	21,350.00	21,223.60	4,258
2025-07-14	21,300.00	21,300.00	20,875.00	21,150.00	21,024.78	3,317
2025-07-11	20,600.00	21,475.00	20,600.00	20,925.00	20,790.07	2,931
2025-07-10	21,650.00	21,650.00	20,600.00	21,050.00	20,914.26	2,836
2025-07-08	21,200.00	21,700.00	20,425.00	21,550.00	21,411.04	2,557
2025-07-07	21,000.00	21,450.00	20,600.00	21,150.00	21,013.62	3,468
2025-07-04	21,225.00	21,225.00	20,300.00	21,000.00	20,864.59	2,548
2025-07-03	21,250.00	21,250.00	20,200.00	20,950.00	20,814.91	2,275
2025-07-02	20,550.00	20,900.00	20,325.00	20,800.00	20,665.87	2,739
2025-07-01	20,525.00	20,925.00	20,125.00	20,550.00	20,417.49	1,997
2025-06-30	21,150.00	21,150.00	20,000.00	20,500.00	20,367.81	4,558
2025-06-27	21,025.00	21,475.00	20,925.00	21,150.00	21,013.62	2,709
2025-06-26	21,675.00	22,000.00	21,150.00	21,400.00	21,262.01	6,976
2025-06-25	21,625.00	22,475.00	21,300.00	21,675.00	21,535.23	6,300
2025-06-24	20,875.00	21,875.00	20,375.00	21,625.00	21,485.56	3,589
2025-06-23	20,500.00	20,875.00	19,700.00	20,750.00	20,616.20	5,659
2025-06-19	20,900.00	21,300.00	20,475.00	21,200.00	21,063.30	2,151
2025-06-18	21,750.00	22,850.00	20,575.00	20,900.00	20,765.23	5,712
2025-06-17	21,500.00	21,600.00	20,425.00	21,425.00	21,286.84	3,283
2025-06-13	20,400.00	21,775.00	19,500.00	21,375.00	21,237.17	17,018
2025-06-12	20,825.00	21,275.00	20,550.00	20,675.00	20,541.68	3,415
2025-06-11	21,800.00	21,800.00	21,025.00	21,100.00	20,963.94	3,916
2025-06-10	20,750.00	21,275.00	20,200.00	21,200.00	21,063.30	6,458
2025-06-09	20,600.00	20,975.00	20,000.00	20,625.00	20,492.00	10,347
2025-06-06	20,800.00	20,800.00	20,425.00	20,600.00	20,467.16	11,804
2025-06-05	21,250.00	21,475.00	20,325.00	20,525.00	20,392.65	8,464
2025-06-04	22,300.00	22,300.00	21,050.00	21,175.00	21,038.46	9,803
2025-06-03	22,750.00	22,975.00	22,275.00	22,375.00	22,230.72	5,819
2025-06-02	23,000.00	23,325.00	22,525.00	22,825.00	22,677.82	3,660
2025-05-30	22,350.00	23,000.00	22,325.00	22,900.00	22,752.33	3,043
2025-05-29	22,725.00	23,325.00	22,600.00	22,800.00	22,652.98	2,305
2025-05-28	22,700.00	23,175.00	22,250.00	23,000.00	22,851.69	3,387
2025-05-27	23,025.00	23,300.00	22,750.00	23,100.00	22,951.04	4,893
2025-05-26	23,000.00	23,400.00	23,000.00	23,300.00	23,149.75	4,532
2025-05-23	22,400.00	23,700.00	22,400.00	23,425.00	23,273.95	11,607
2025-05-22	22,825.00	23,300.00	22,550.00	22,900.00	22,752.33	12,123
2025-05-21	23,750.00	24,225.00	22,825.00	23,075.00	22,926.20	21,547
2025-05-20	24,575.00	24,675.00	24,050.00	24,225.00	24,068.79	3,706

← NewerPage 6 of 21 · 1,238 trading daysOlder →

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.