Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 19,150.00 | 19,425.00 | 18,750.00 | 18,850.00 | 18,850.00 | 1,968 |
| 2024-08-20 | 20,000.00 | 20,250.00 | 19,100.00 | 19,175.00 | 19,175.00 | 4,055 |
| 2024-08-19 | 21,300.00 | 21,300.00 | 19,900.00 | 20,000.00 | 20,000.00 | 7,436 |
| 2024-08-16 | 21,200.00 | 21,400.00 | 20,900.00 | 21,250.00 | 21,250.00 | 7,528 |
| 2024-08-15 | 21,225.00 | 21,400.00 | 21,225.00 | 21,325.00 | 21,325.00 | 6,505 |
| 2024-08-14 | 20,800.00 | 21,700.00 | 20,800.00 | 21,175.00 | 21,175.00 | 6,183 |
| 2024-08-13 | 20,800.00 | 21,350.00 | 20,800.00 | 21,025.00 | 21,025.00 | 5,600 |
| 2024-08-12 | 21,300.00 | 21,300.00 | 20,800.00 | 21,100.00 | 21,100.00 | 9,285 |
| 2024-08-09 | 21,200.00 | 21,250.00 | 20,800.00 | 21,175.00 | 21,175.00 | 3,148 |
| 2024-08-08 | 20,600.00 | 21,250.00 | 20,375.00 | 21,000.00 | 21,000.00 | 4,114 |
| 2024-08-07 | 20,400.00 | 20,875.00 | 20,050.00 | 20,600.00 | 20,600.00 | 9,090 |
| 2024-08-06 | 18,400.00 | 20,475.00 | 18,400.00 | 20,275.00 | 20,275.00 | 6,072 |
| 2024-08-05 | 17,000.00 | 18,500.00 | 15,800.00 | 18,000.00 | 18,000.00 | 2,439 |
| 2024-08-02 | 18,300.00 | 18,625.00 | 17,500.00 | 17,900.00 | 17,900.00 | 1,153 |
| 2024-08-01 | 19,850.00 | 19,850.00 | 17,750.00 | 18,275.00 | 18,275.00 | 2,922 |
| 2024-07-31 | 18,500.00 | 19,850.00 | 18,050.00 | 19,275.00 | 19,275.00 | 132 |
| 2024-07-30 | 19,300.00 | 19,400.00 | 17,175.00 | 18,175.00 | 18,175.00 | 1,201 |
| 2024-07-29 | 19,950.00 | 19,950.00 | 19,100.00 | 19,400.00 | 19,400.00 | 626 |
| 2024-07-26 | 20,000.00 | 20,150.00 | 19,550.00 | 20,000.00 | 20,000.00 | 1,088 |
| 2024-07-25 | 20,275.00 | 20,275.00 | 19,550.00 | 19,850.00 | 19,850.00 | 798 |
| 2024-07-24 | 20,200.00 | 20,350.00 | 19,850.00 | 19,900.00 | 19,900.00 | 1,712 |
| 2024-07-23 | 20,000.00 | 20,475.00 | 19,925.00 | 19,975.00 | 19,975.00 | 1,636 |
| 2024-07-22 | 20,300.00 | 20,575.00 | 20,000.00 | 20,075.00 | 20,075.00 | 1,728 |
| 2024-07-19 | 20,350.00 | 20,800.00 | 20,150.00 | 20,225.00 | 20,225.00 | 672 |
| 2024-07-18 | 20,525.00 | 20,800.00 | 20,075.00 | 20,500.00 | 20,500.00 | 839 |
| 2024-07-17 | 21,350.00 | 21,350.00 | 20,000.00 | 20,325.00 | 20,325.00 | 2,532 |
| 2024-07-16 | 19,800.00 | 21,200.00 | 17,800.00 | 20,925.00 | 20,925.00 | 1,722 |
| 2024-07-15 | 22,150.00 | 22,150.00 | 19,900.00 | 20,150.00 | 20,150.00 | 2,089 |
| 2024-07-12 | 22,050.00 | 22,600.00 | 21,700.00 | 22,050.00 | 22,050.00 | 2,134 |
| 2024-07-11 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,270 |
| 2024-07-10 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,242 |
| 2024-07-08 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,166 |
| 2024-07-05 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 954 |
| 2024-07-04 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,097 |
| 2024-07-03 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,812 |
| 2024-07-02 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,444 |
| 2024-07-01 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,470 |
| 2024-06-28 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 5,120 |
| 2024-06-27 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 6,504 |
| 2024-06-26 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 5,678 |
| 2024-06-25 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 3,695 |
| 2024-06-24 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 840 |
| 2024-06-19 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,229 |
| 2024-06-18 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,989 |
| 2024-06-14 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 946 |
| 2024-06-13 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,628 |
| 2024-06-12 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,784 |
| 2024-06-11 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,955 |
| 2024-06-10 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,774 |
| 2024-06-07 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,047 |
| 2024-06-06 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,925 |
| 2024-06-05 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,741 |
| 2024-06-04 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,916 |
| 2024-06-03 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,432 |
| 2024-05-31 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,604 |
| 2024-05-30 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 5,384 |
| 2024-05-29 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 2,198 |
| 2024-05-28 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 4,796 |
| 2024-05-27 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 22,175.00 | 1,333 |
| 2024-05-24 | 21,899.00 | 22,366.50 | 21,000.50 | 22,175.00 | 22,175.00 | 1,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 264.8628 ARS |
| 2023-02-13 | 101.8703 ARS |
| 2022-08-30 | 100.8516 ARS |
| 2022-08-09 | 100.8516 ARS |
| 2021-07-28 | 89.6459 ARS |
| 2020-07-20 | 36.6733 ARS |
| 2019-07-17 | 46.8603 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.