Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 21,900.00 | 22,490.00 | 20,900.00 | 21,749.50 | 21,749.50 | 2,071 |
| 2024-05-22 | 23,000.00 | 23,177.50 | 21,400.00 | 22,036.00 | 22,036.00 | 2,645 |
| 2024-05-21 | 22,419.50 | 23,584.50 | 22,400.00 | 22,820.50 | 22,820.50 | 5,273 |
| 2024-05-20 | 21,180.00 | 22,990.00 | 21,011.50 | 22,308.50 | 22,308.50 | 4,695 |
| 2024-05-17 | 20,798.00 | 21,200.00 | 20,010.50 | 21,011.00 | 21,011.00 | 1,487 |
| 2024-05-16 | 19,500.00 | 20,798.50 | 18,995.00 | 20,687.00 | 20,687.00 | 2,444 |
| 2024-05-15 | 19,010.00 | 20,044.50 | 18,960.00 | 19,478.00 | 19,478.00 | 1,463 |
| 2024-05-14 | 18,975.00 | 19,300.00 | 18,835.00 | 19,207.50 | 19,207.50 | 1,028 |
| 2024-05-13 | 19,150.00 | 19,350.00 | 18,835.00 | 18,975.00 | 18,975.00 | 1,316 |
| 2024-05-10 | 19,495.50 | 19,495.50 | 19,050.50 | 19,131.50 | 19,131.50 | 1,251 |
| 2024-05-09 | 20,399.00 | 20,399.50 | 19,000.00 | 19,166.50 | 19,166.50 | 1,558 |
| 2024-05-08 | 20,550.00 | 20,920.00 | 19,120.00 | 20,263.00 | 20,263.00 | 2,538 |
| 2024-05-07 | 20,498.00 | 21,498.00 | 20,054.50 | 20,532.50 | 20,532.50 | 3,718 |
| 2024-05-06 | 19,000.00 | 20,499.00 | 19,000.00 | 19,927.00 | 19,927.00 | 3,153 |
| 2024-05-03 | 17,699.50 | 19,994.50 | 17,699.50 | 18,993.50 | 18,993.50 | 3,342 |
| 2024-05-02 | 17,600.00 | 17,900.00 | 17,300.00 | 17,628.50 | 17,628.50 | 2,624 |
| 2024-04-30 | 17,400.00 | 18,258.50 | 17,086.00 | 17,623.00 | 17,623.00 | 1,776 |
| 2024-04-29 | 17,310.00 | 17,659.00 | 16,803.50 | 17,381.50 | 17,381.50 | 1,747 |
| 2024-04-26 | 17,600.00 | 17,999.50 | 16,554.00 | 17,386.00 | 17,386.00 | 414 |
| 2024-04-25 | 17,200.00 | 18,000.00 | 16,603.50 | 17,313.50 | 17,313.50 | 1,129 |
| 2024-04-24 | 18,000.00 | 18,000.00 | 17,078.50 | 17,266.00 | 17,266.00 | 1,458 |
| 2024-04-23 | 18,700.00 | 19,000.00 | 17,602.00 | 17,856.50 | 17,856.50 | 1,560 |
| 2024-04-22 | 18,444.00 | 19,079.50 | 18,210.00 | 18,440.50 | 18,440.50 | 1,225 |
| 2024-04-19 | 19,095.50 | 19,095.50 | 17,745.00 | 18,401.50 | 18,401.50 | 1,033 |
| 2024-04-18 | 17,556.00 | 18,888.00 | 17,556.00 | 18,340.00 | 18,340.00 | 911 |
| 2024-04-17 | 18,600.00 | 19,040.00 | 17,823.00 | 18,271.00 | 18,271.00 | 2,010 |
| 2024-04-16 | 19,099.50 | 19,099.50 | 18,000.00 | 18,513.50 | 18,513.50 | 2,139 |
| 2024-04-15 | 20,710.00 | 21,730.00 | 19,000.00 | 19,080.00 | 19,080.00 | 4,910 |
| 2024-04-12 | 20,650.00 | 21,000.00 | 19,600.50 | 20,702.00 | 20,702.00 | 2,761 |
| 2024-04-11 | 20,350.00 | 21,095.00 | 20,350.00 | 20,574.50 | 20,574.50 | 104 |
| 2024-04-10 | 20,990.00 | 21,699.50 | 19,762.00 | 20,172.00 | 20,172.00 | 3,579 |
| 2024-04-09 | 18,803.00 | 21,520.00 | 18,803.00 | 20,609.50 | 20,609.50 | 5,737 |
| 2024-04-08 | 17,340.00 | 18,900.00 | 17,320.00 | 18,801.50 | 18,801.50 | 3,542 |
| 2024-04-05 | 17,500.00 | 17,900.00 | 17,100.50 | 17,322.00 | 17,322.00 | 2,374 |
| 2024-04-04 | 18,300.00 | 18,780.00 | 17,125.00 | 17,283.00 | 17,283.00 | 1,519 |
| 2024-04-03 | 18,750.00 | 18,750.00 | 18,000.00 | 18,181.50 | 18,181.50 | 1,355 |
| 2024-03-27 | 18,900.00 | 19,200.00 | 18,559.50 | 18,670.50 | 18,670.50 | 1,139 |
| 2024-03-26 | 19,689.50 | 19,689.50 | 18,450.00 | 18,892.00 | 18,892.00 | 951 |
| 2024-03-25 | 19,700.00 | 19,700.00 | 19,000.00 | 19,076.50 | 19,076.50 | 1,071 |
| 2024-03-22 | 19,800.00 | 19,800.00 | 18,383.50 | 19,305.00 | 19,305.00 | 3,656 |
| 2024-03-21 | 19,000.00 | 19,249.00 | 18,598.00 | 19,128.00 | 19,128.00 | 3,296 |
| 2024-03-20 | 18,800.00 | 19,399.50 | 18,200.00 | 18,638.50 | 18,638.50 | 4,427 |
| 2024-03-19 | 18,900.00 | 19,815.00 | 18,200.50 | 18,760.50 | 18,760.50 | 1,765 |
| 2024-03-18 | 18,020.00 | 19,500.00 | 18,020.00 | 18,800.50 | 18,800.50 | 1,167 |
| 2024-03-15 | 17,768.00 | 18,020.00 | 16,200.00 | 17,932.50 | 17,932.50 | 1,009 |
| 2024-03-14 | 18,860.00 | 18,860.00 | 17,500.00 | 17,768.00 | 17,768.00 | 785 |
| 2024-03-13 | 17,000.00 | 19,000.00 | 17,000.00 | 18,871.00 | 18,871.00 | 2,593 |
| 2024-03-12 | 15,402.00 | 17,000.00 | 15,310.00 | 16,923.00 | 16,923.00 | 3,327 |
| 2024-03-11 | 16,254.00 | 16,749.00 | 15,110.00 | 15,187.00 | 15,187.00 | 2,600 |
| 2024-03-08 | 16,495.00 | 17,300.00 | 15,900.00 | 16,069.50 | 16,069.50 | 2,436 |
| 2024-03-07 | 17,700.00 | 17,939.00 | 16,300.50 | 16,539.50 | 16,539.50 | 1,399 |
| 2024-03-06 | 18,000.50 | 18,850.00 | 17,200.00 | 17,699.00 | 17,699.00 | 1,816 |
| 2024-03-05 | 19,300.00 | 19,300.00 | 17,150.00 | 18,680.50 | 18,680.50 | 2,294 |
| 2024-03-04 | 20,294.00 | 21,200.00 | 19,000.00 | 19,273.00 | 19,273.00 | 1,885 |
| 2024-03-01 | 19,699.50 | 20,200.00 | 18,650.00 | 19,330.00 | 19,330.00 | 2,300 |
| 2024-02-29 | 18,252.00 | 19,300.00 | 18,250.00 | 18,828.50 | 18,828.50 | 1,336 |
| 2024-02-28 | 19,557.00 | 19,850.00 | 17,650.00 | 18,251.00 | 18,251.00 | 2,263 |
| 2024-02-27 | 20,797.00 | 21,250.00 | 18,815.00 | 19,367.50 | 19,367.50 | 1,733 |
| 2024-02-26 | 21,500.00 | 21,850.00 | 20,500.00 | 20,797.00 | 20,797.00 | 1,407 |
| 2024-02-23 | 21,608.00 | 22,400.00 | 20,400.00 | 21,433.00 | 21,433.00 | 4,952 |
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.