Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 24,550.00 | 25,450.00 | 24,275.00 | 24,575.00 | 24,416.53 | 4,534 |
| 2025-05-16 | 24,425.00 | 24,875.00 | 23,675.00 | 24,675.00 | 24,515.89 | 7,473 |
| 2025-05-15 | 25,425.00 | 25,425.00 | 24,050.00 | 24,500.00 | 24,342.02 | 9,635 |
| 2025-05-14 | 24,450.00 | 25,600.00 | 23,225.00 | 25,175.00 | 25,001.62 | 22,108 |
| 2025-05-13 | 25,375.00 | 25,500.00 | 23,900.00 | 24,450.00 | 24,281.62 | 13,849 |
| 2025-05-12 | 26,000.00 | 26,000.00 | 24,875.00 | 25,375.00 | 25,200.25 | 11,231 |
| 2025-05-09 | 25,650.00 | 25,975.00 | 25,050.00 | 25,400.00 | 25,225.07 | 4,409 |
| 2025-05-08 | 26,000.00 | 26,225.00 | 25,050.00 | 25,625.00 | 25,448.53 | 3,068 |
| 2025-05-07 | 24,600.00 | 26,425.00 | 24,600.00 | 25,725.00 | 25,547.84 | 3,657 |
| 2025-05-06 | 24,500.00 | 25,975.00 | 24,400.00 | 25,650.00 | 25,473.35 | 9,005 |
| 2025-05-05 | 24,400.00 | 25,450.00 | 24,400.00 | 25,050.00 | 24,877.49 | 4,717 |
| 2025-04-30 | 23,500.00 | 24,400.00 | 23,275.00 | 24,200.00 | 24,033.34 | 5,320 |
| 2025-04-29 | 22,725.00 | 23,850.00 | 22,725.00 | 23,675.00 | 23,511.95 | 2,777 |
| 2025-04-28 | 23,650.00 | 23,650.00 | 22,550.00 | 23,500.00 | 23,338.16 | 1,419 |
| 2025-04-25 | 23,400.00 | 23,850.00 | 22,500.00 | 23,625.00 | 23,462.30 | 2,974 |
| 2025-04-24 | 23,800.00 | 24,400.00 | 23,150.00 | 23,425.00 | 23,263.68 | 3,575 |
| 2025-04-23 | 22,825.00 | 23,375.00 | 22,350.00 | 23,100.00 | 22,940.91 | 14,809 |
| 2025-04-22 | 22,500.00 | 22,500.00 | 21,600.00 | 22,125.00 | 21,972.63 | 13,285 |
| 2025-04-21 | 22,450.00 | 22,475.00 | 21,125.00 | 21,550.00 | 21,401.59 | 6,163 |
| 2025-04-16 | 23,025.00 | 23,875.00 | 22,525.00 | 22,850.00 | 22,692.64 | 3,447 |
| 2025-04-15 | 23,750.00 | 24,100.00 | 22,000.00 | 23,275.00 | 23,114.71 | 4,037 |
| 2025-04-14 | 24,000.00 | 24,800.00 | 22,375.00 | 23,550.00 | 23,387.82 | 4,449 |
| 2025-04-11 | 22,725.00 | 23,500.00 | 22,200.00 | 22,950.00 | 22,791.95 | 7,496 |
| 2025-04-10 | 23,350.00 | 23,575.00 | 21,250.00 | 21,975.00 | 21,823.66 | 4,017 |
| 2025-04-09 | 22,200.00 | 23,425.00 | 21,025.00 | 23,225.00 | 23,065.05 | 4,777 |
| 2025-04-08 | 23,000.00 | 24,000.00 | 21,700.00 | 22,050.00 | 21,898.15 | 7,019 |
| 2025-04-07 | 22,750.00 | 23,250.00 | 21,850.00 | 22,675.00 | 22,518.84 | 4,774 |
| 2025-04-04 | 24,700.00 | 24,700.00 | 22,450.00 | 23,300.00 | 23,139.54 | 7,198 |
| 2025-04-03 | 23,500.00 | 25,000.00 | 22,775.00 | 24,600.00 | 24,430.58 | 7,283 |
| 2025-04-01 | 24,425.00 | 24,425.00 | 23,025.00 | 23,575.00 | 23,412.64 | 25,250 |
| 2025-03-31 | 24,050.00 | 24,400.00 | 22,900.00 | 24,000.00 | 23,834.72 | 6,440 |
| 2025-03-28 | 25,000.00 | 25,475.00 | 23,625.00 | 24,050.00 | 23,884.37 | 10,200 |
| 2025-03-27 | 25,350.00 | 25,500.00 | 24,700.00 | 25,000.00 | 24,827.83 | 9,247 |
| 2025-03-26 | 26,475.00 | 26,950.00 | 25,150.00 | 25,325.00 | 25,150.59 | 10,424 |
| 2025-03-25 | 26,175.00 | 26,875.00 | 25,625.00 | 26,375.00 | 26,193.36 | 3,737 |
| 2025-03-21 | 26,000.00 | 26,700.00 | 26,000.00 | 26,175.00 | 25,994.74 | 7,622 |
| 2025-03-20 | 26,625.00 | 27,575.00 | 26,025.00 | 26,600.00 | 26,416.81 | 6,299 |
| 2025-03-19 | 27,050.00 | 28,000.00 | 25,500.00 | 27,200.00 | 27,012.68 | 4,082 |
| 2025-03-18 | 27,400.00 | 27,400.00 | 26,525.00 | 27,050.00 | 26,863.71 | 3,110 |
| 2025-03-17 | 28,275.00 | 29,500.00 | 26,200.00 | 27,425.00 | 27,236.13 | 9,142 |
| 2025-03-14 | 26,475.00 | 27,675.00 | 26,075.00 | 27,600.00 | 27,409.92 | 12,085 |
| 2025-03-13 | 25,000.00 | 26,300.00 | 25,000.00 | 25,975.00 | 25,796.11 | 13,438 |
| 2025-03-12 | 23,150.00 | 24,500.00 | 23,150.00 | 24,500.00 | 24,331.27 | 4,580 |
| 2025-03-11 | 23,000.00 | 23,975.00 | 22,700.00 | 23,075.00 | 22,916.09 | 7,355 |
| 2025-03-10 | 22,750.00 | 23,675.00 | 21,600.00 | 22,825.00 | 22,667.81 | 3,285 |
| 2025-03-07 | 23,450.00 | 24,075.00 | 22,925.00 | 23,725.00 | 23,561.61 | 1,699 |
| 2025-03-06 | 23,550.00 | 24,200.00 | 22,700.00 | 23,425.00 | 23,263.68 | 2,766 |
| 2025-03-05 | 23,850.00 | 23,975.00 | 23,225.00 | 23,725.00 | 23,561.61 | 2,636 |
| 2025-02-28 | 24,500.00 | 24,500.00 | 22,600.00 | 23,850.00 | 23,685.75 | 1,684 |
| 2025-02-27 | 24,500.00 | 24,800.00 | 23,825.00 | 24,000.00 | 23,834.72 | 2,979 |
| 2025-02-26 | 24,425.00 | 24,875.00 | 24,425.00 | 24,700.00 | 24,529.90 | 5,124 |
| 2025-02-25 | 24,400.00 | 25,200.00 | 24,350.00 | 24,825.00 | 24,654.03 | 5,191 |
| 2025-02-24 | 24,550.00 | 25,175.00 | 24,325.00 | 24,875.00 | 24,703.69 | 3,549 |
| 2025-02-21 | 25,300.00 | 25,875.00 | 24,300.00 | 24,525.00 | 24,356.10 | 3,514 |
| 2025-02-20 | 25,100.00 | 25,475.00 | 24,550.00 | 25,125.00 | 24,951.97 | 1,590 |
| 2025-02-19 | 25,025.00 | 25,400.00 | 24,725.00 | 25,050.00 | 24,877.49 | 2,617 |
| 2025-02-18 | 24,875.00 | 25,300.00 | 24,200.00 | 25,125.00 | 24,951.97 | 4,673 |
| 2025-02-17 | 25,375.00 | 25,375.00 | 24,150.00 | 24,875.00 | 24,703.69 | 3,057 |
| 2025-02-14 | 25,150.00 | 25,900.00 | 24,775.00 | 25,525.00 | 25,349.21 | 3,313 |
| 2025-02-13 | 24,550.00 | 25,850.00 | 24,550.00 | 25,025.00 | 24,852.66 | 3,777 |
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.