Mirgor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23,750.00 | 24,150.00 | 23,475.00 | 24,025.00 | 23,859.54 | 7,666 |
| 2024-11-13 | 23,700.00 | 23,800.00 | 23,300.00 | 23,750.00 | 23,586.44 | 5,224 |
| 2024-11-12 | 23,700.00 | 23,800.00 | 23,200.00 | 23,750.00 | 23,586.44 | 4,445 |
| 2024-11-11 | 23,425.00 | 23,700.00 | 22,925.00 | 23,625.00 | 23,462.30 | 3,167 |
| 2024-11-08 | 23,700.00 | 23,700.00 | 22,250.00 | 23,375.00 | 23,214.02 | 4,975 |
| 2024-11-07 | 24,200.00 | 24,225.00 | 23,150.00 | 23,650.00 | 23,487.13 | 3,218 |
| 2024-11-06 | 23,725.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,536.78 | 2,836 |
| 2024-11-05 | 22,675.00 | 23,500.00 | 22,675.00 | 23,400.00 | 23,238.85 | 3,282 |
| 2024-11-04 | 23,025.00 | 23,800.00 | 22,750.00 | 23,175.00 | 23,015.40 | 7,680 |
| 2024-11-01 | 24,000.00 | 24,100.00 | 23,000.00 | 23,575.00 | 23,412.64 | 7,277 |
| 2024-10-31 | 23,500.00 | 24,000.00 | 22,225.00 | 23,250.00 | 23,089.88 | 4,307 |
| 2024-10-30 | 23,000.00 | 23,475.00 | 22,500.00 | 23,150.00 | 22,990.57 | 7,504 |
| 2024-10-29 | 22,025.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,543.67 | 5,210 |
| 2024-10-28 | 21,925.00 | 22,450.00 | 21,900.00 | 22,300.00 | 22,146.42 | 2,511 |
| 2024-10-25 | 21,575.00 | 22,400.00 | 21,575.00 | 22,225.00 | 22,071.94 | 2,707 |
| 2024-10-24 | 21,825.00 | 22,400.00 | 20,975.00 | 22,075.00 | 21,922.97 | 4,003 |
| 2024-10-23 | 22,050.00 | 22,050.00 | 21,350.00 | 21,725.00 | 21,575.38 | 6,346 |
| 2024-10-22 | 22,600.00 | 22,900.00 | 21,525.00 | 21,900.00 | 21,749.18 | 6,207 |
| 2024-10-21 | 22,825.00 | 23,475.00 | 22,100.00 | 22,600.00 | 22,444.36 | 5,828 |
| 2024-10-18 | 22,100.00 | 22,875.00 | 22,100.00 | 22,825.00 | 22,667.81 | 4,920 |
| 2024-10-17 | 22,275.00 | 22,275.00 | 21,850.00 | 22,150.00 | 21,997.46 | 5,423 |
| 2024-10-16 | 22,175.00 | 22,225.00 | 21,700.00 | 21,950.00 | 21,798.83 | 7,489 |
| 2024-10-15 | 20,500.00 | 22,000.00 | 20,425.00 | 21,800.00 | 21,649.87 | 5,710 |
| 2024-10-14 | 21,700.00 | 21,775.00 | 20,500.00 | 21,350.00 | 21,202.97 | 2,221 |
| 2024-10-10 | 21,075.00 | 21,475.00 | 20,025.00 | 21,275.00 | 21,128.48 | 3,853 |
| 2024-10-09 | 20,550.00 | 21,275.00 | 19,625.00 | 21,025.00 | 20,880.20 | 3,820 |
| 2024-10-08 | 20,300.00 | 20,975.00 | 20,300.00 | 20,550.00 | 20,408.48 | 1,683 |
| 2024-10-07 | 20,025.00 | 20,975.00 | 20,025.00 | 20,750.00 | 20,607.10 | 5,903 |
| 2024-10-04 | 20,975.00 | 21,550.00 | 20,500.00 | 20,850.00 | 20,706.41 | 3,493 |
| 2024-10-03 | 20,725.00 | 20,925.00 | 20,200.00 | 20,875.00 | 20,731.24 | 3,996 |
| 2024-10-02 | 20,875.00 | 20,875.00 | 20,200.00 | 20,725.00 | 20,582.27 | 4,077 |
| 2024-10-01 | 20,350.00 | 20,900.00 | 19,400.00 | 20,750.00 | 20,607.10 | 4,477 |
| 2024-09-30 | 20,275.00 | 20,800.00 | 20,175.00 | 20,275.00 | 20,135.37 | 1,199 |
| 2024-09-27 | 20,375.00 | 20,900.00 | 20,100.00 | 20,425.00 | 20,284.34 | 8,154 |
| 2024-09-26 | 20,725.00 | 20,875.00 | 20,025.00 | 20,425.00 | 20,284.34 | 3,623 |
| 2024-09-25 | 20,250.00 | 20,900.00 | 20,000.00 | 20,600.00 | 20,458.13 | 4,040 |
| 2024-09-24 | 20,125.00 | 20,775.00 | 20,050.00 | 20,250.00 | 20,110.54 | 3,561 |
| 2024-09-23 | 20,800.00 | 21,100.00 | 20,225.00 | 20,500.00 | 20,358.82 | 2,713 |
| 2024-09-20 | 21,575.00 | 21,875.00 | 20,975.00 | 21,150.00 | 21,004.34 | 2,102 |
| 2024-09-19 | 21,225.00 | 21,900.00 | 21,225.00 | 21,500.00 | 21,351.93 | 2,762 |
| 2024-09-18 | 22,050.00 | 22,050.00 | 20,800.00 | 21,400.00 | 21,252.62 | 6,222 |
| 2024-09-17 | 22,450.00 | 22,450.00 | 21,525.00 | 21,925.00 | 21,774.01 | 2,224 |
| 2024-09-16 | 21,500.00 | 22,475.00 | 21,275.00 | 22,325.00 | 22,171.25 | 5,467 |
| 2024-09-13 | 21,500.00 | 21,500.00 | 20,500.00 | 21,425.00 | 21,277.45 | 1,389 |
| 2024-09-12 | 21,375.00 | 21,975.00 | 21,000.00 | 21,400.00 | 21,252.62 | 4,646 |
| 2024-09-11 | 20,575.00 | 21,400.00 | 20,575.00 | 21,300.00 | 21,153.31 | 6,178 |
| 2024-09-10 | 21,300.00 | 21,300.00 | 20,700.00 | 21,100.00 | 20,954.69 | 3,492 |
| 2024-09-09 | 21,175.00 | 21,375.00 | 20,450.00 | 21,325.00 | 21,178.14 | 4,731 |
| 2024-09-06 | 20,900.00 | 21,300.00 | 20,800.00 | 21,175.00 | 21,029.17 | 5,033 |
| 2024-09-05 | 20,800.00 | 21,100.00 | 20,500.00 | 20,875.00 | 20,731.24 | 6,304 |
| 2024-09-04 | 20,325.00 | 20,800.00 | 19,925.00 | 20,700.00 | 20,557.44 | 6,290 |
| 2024-09-03 | 20,150.00 | 20,275.00 | 19,525.00 | 20,075.00 | 19,936.75 | 3,445 |
| 2024-09-02 | 19,800.00 | 20,150.00 | 19,750.00 | 20,125.00 | 19,986.40 | 4,447 |
| 2024-08-30 | 19,450.00 | 19,925.00 | 19,225.00 | 19,800.00 | 19,663.64 | 12,423 |
| 2024-08-29 | 19,025.00 | 19,375.00 | 19,025.00 | 19,225.00 | 19,092.60 | 6,217 |
| 2024-08-28 | 19,250.00 | 19,250.00 | 19,025.00 | 19,125.00 | 18,993.29 | 2,926 |
| 2024-08-27 | 19,100.00 | 19,325.00 | 18,900.00 | 19,175.00 | 19,042.95 | 2,110 |
| 2024-08-26 | 19,400.00 | 19,400.00 | 18,850.00 | 19,075.00 | 18,943.63 | 11,025 |
| 2024-08-23 | 19,100.00 | 19,450.00 | 18,775.00 | 19,000.00 | 18,869.15 | 18,749 |
| 2024-08-22 | 19,425.00 | 19,425.00 | 18,800.00 | 19,025.00 | 18,893.98 | 6,395 |
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.