Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 21,608.00 | 22,400.00 | 20,400.00 | 21,433.00 | 21,433.00 | 4,952 |
| 2024-02-22 | 20,935.00 | 21,700.00 | 19,530.00 | 21,455.00 | 21,455.00 | 6,729 |
| 2024-02-21 | 21,000.00 | 21,378.00 | 20,300.00 | 20,884.00 | 20,884.00 | 8,694 |
| 2024-02-20 | 23,000.00 | 23,000.00 | 20,000.00 | 21,360.00 | 21,360.00 | 5,925 |
| 2024-02-19 | 23,400.50 | 23,410.00 | 21,200.00 | 23,089.00 | 23,089.00 | 2,001 |
| 2024-02-16 | 25,199.50 | 25,400.00 | 22,600.50 | 23,507.50 | 23,507.50 | 3,712 |
| 2024-02-15 | 25,700.00 | 26,099.50 | 24,500.00 | 24,550.00 | 24,550.00 | 991 |
| 2024-02-14 | 26,950.00 | 26,976.50 | 24,506.00 | 25,525.50 | 25,525.50 | 1,028 |
| 2024-02-09 | 24,800.00 | 27,500.00 | 24,800.00 | 26,630.50 | 26,630.50 | 1,052 |
| 2024-02-08 | 26,299.00 | 26,299.00 | 24,700.00 | 25,073.00 | 25,073.00 | 2,551 |
| 2024-02-07 | 27,810.50 | 28,000.00 | 24,100.00 | 25,754.50 | 25,754.50 | 3,541 |
| 2024-02-06 | 28,000.00 | 29,999.00 | 27,900.00 | 28,969.00 | 28,969.00 | 4,948 |
| 2024-02-05 | 28,658.00 | 31,000.00 | 25,514.50 | 27,696.50 | 27,696.50 | 2,409 |
| 2024-02-02 | 27,815.00 | 28,990.00 | 26,601.00 | 28,658.50 | 28,658.50 | 2,544 |
| 2024-02-01 | 25,999.50 | 27,900.00 | 24,750.00 | 27,832.00 | 27,832.00 | 3,404 |
| 2024-01-31 | 24,100.00 | 25,790.00 | 24,000.00 | 25,304.00 | 25,304.00 | 2,428 |
| 2024-01-30 | 24,700.00 | 25,210.00 | 24,000.00 | 24,196.50 | 24,196.50 | 1,609 |
| 2024-01-29 | 24,600.00 | 25,000.00 | 23,730.00 | 24,272.00 | 24,272.00 | 2,385 |
| 2024-01-26 | 24,900.00 | 25,330.00 | 23,031.00 | 24,589.00 | 24,589.00 | 1,092 |
| 2024-01-25 | 23,499.00 | 25,050.00 | 22,389.50 | 24,944.00 | 24,944.00 | 2,789 |
| 2024-01-24 | 22,750.00 | 23,749.00 | 22,101.50 | 23,341.00 | 23,341.00 | 2,115 |
| 2024-01-23 | 23,600.00 | 23,600.00 | 22,400.00 | 22,990.00 | 22,990.00 | 859 |
| 2024-01-22 | 23,252.50 | 23,600.00 | 23,150.00 | 23,367.00 | 23,367.00 | 1,626 |
| 2024-01-19 | 23,100.00 | 23,600.00 | 22,875.50 | 23,252.50 | 23,252.50 | 1,512 |
| 2024-01-18 | 22,991.00 | 23,799.00 | 22,576.00 | 23,092.00 | 23,092.00 | 1,425 |
| 2024-01-17 | 22,800.00 | 23,800.00 | 22,300.00 | 22,962.50 | 22,962.50 | 1,961 |
| 2024-01-16 | 23,311.00 | 23,600.00 | 22,300.00 | 22,770.50 | 22,770.50 | 1,791 |
| 2024-01-15 | 23,700.00 | 24,296.00 | 22,900.00 | 23,304.50 | 23,304.50 | 1,127 |
| 2024-01-12 | 23,701.00 | 24,735.50 | 23,500.00 | 23,768.00 | 23,768.00 | 1,426 |
| 2024-01-11 | 24,000.00 | 25,314.00 | 22,800.00 | 23,643.50 | 23,643.50 | 2,085 |
| 2024-01-10 | 22,000.00 | 23,990.00 | 21,000.00 | 23,882.50 | 23,882.50 | 2,014 |
| 2024-01-09 | 21,540.00 | 22,600.00 | 21,200.00 | 22,290.50 | 22,290.50 | 4,180 |
| 2024-01-08 | 19,250.00 | 22,000.00 | 18,650.00 | 21,502.00 | 21,502.00 | 8,497 |
| 2024-01-05 | 19,250.00 | 19,250.00 | 19,050.00 | 19,249.00 | 19,249.00 | 3,268 |
| 2024-01-04 | 18,970.00 | 19,250.00 | 18,900.00 | 19,233.50 | 19,233.50 | 1,633 |
| 2024-01-03 | 18,981.00 | 19,248.00 | 18,240.00 | 19,122.00 | 19,122.00 | 1,029 |
| 2024-01-02 | 19,250.00 | 19,250.00 | 18,500.00 | 18,704.50 | 18,704.50 | 1,115 |
| 2023-12-29 | 19,100.00 | 19,250.00 | 18,981.00 | 19,235.00 | 19,235.00 | 939 |
| 2023-12-28 | 18,950.00 | 19,251.00 | 17,902.00 | 19,131.00 | 19,131.00 | 2,027 |
| 2023-12-27 | 20,305.00 | 21,000.00 | 19,000.00 | 19,198.00 | 19,198.00 | 1,229 |
| 2023-12-26 | 20,900.00 | 21,000.00 | 19,817.50 | 20,304.50 | 20,304.50 | 1,549 |
| 2023-12-22 | 20,680.00 | 20,900.00 | 19,300.00 | 20,860.00 | 20,860.00 | 540 |
| 2023-12-21 | 21,000.00 | 21,000.00 | 19,500.00 | 19,889.50 | 19,889.50 | 2,544 |
| 2023-12-20 | 21,000.00 | 21,500.00 | 20,400.00 | 20,941.50 | 20,941.50 | 2,348 |
| 2023-12-19 | 21,000.00 | 21,588.00 | 20,327.00 | 20,856.50 | 20,856.50 | 2,731 |
| 2023-12-18 | 20,300.00 | 21,000.00 | 20,300.00 | 20,791.50 | 20,791.50 | 2,415 |
| 2023-12-15 | 20,898.00 | 20,898.50 | 18,350.00 | 20,312.00 | 20,312.00 | 1,773 |
| 2023-12-14 | 22,000.00 | 23,059.00 | 19,000.00 | 19,991.50 | 19,991.50 | 4,588 |
| 2023-12-13 | 22,000.00 | 23,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | 2,391 |
| 2023-12-12 | 21,180.00 | 22,250.00 | 20,572.50 | 21,093.50 | 21,093.50 | 1,142 |
| 2023-12-11 | 21,500.00 | 22,800.00 | 21,000.00 | 21,125.00 | 21,125.00 | 1,499 |
| 2023-12-07 | 21,000.00 | 22,500.00 | 20,000.00 | 20,933.50 | 20,933.50 | 2,369 |
| 2023-12-06 | 19,760.00 | 20,200.00 | 18,962.50 | 20,186.50 | 20,186.50 | 2,395 |
| 2023-12-05 | 18,500.00 | 19,885.00 | 18,500.00 | 19,753.50 | 19,753.50 | 2,103 |
| 2023-12-04 | 17,400.00 | 18,500.00 | 17,380.00 | 18,280.50 | 18,280.50 | 1,885 |
| 2023-12-01 | 16,500.00 | 17,399.00 | 16,447.00 | 17,377.00 | 17,377.00 | 1,452 |
| 2023-11-30 | 16,000.00 | 16,200.00 | 15,110.00 | 16,180.00 | 16,180.00 | 570 |
| 2023-11-29 | 16,100.00 | 16,100.00 | 15,800.00 | 16,076.50 | 16,076.50 | 406 |
| 2023-11-28 | 16,400.00 | 17,400.00 | 15,252.00 | 16,218.00 | 16,218.00 | 1,017 |
| 2023-11-27 | 17,800.00 | 17,800.00 | 16,052.00 | 16,214.00 | 16,214.00 | 1,022 |
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.