Molinos Agro SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	16,840.00	17,885.00	16,536.50	17,814.50	17,814.50	1,914
2023-11-23	16,375.50	16,900.00	16,000.00	16,840.00	16,840.00	760
2023-11-22	14,500.00	16,500.00	14,500.00	16,375.50	16,375.50	6,015
2023-11-21	15,990.00	16,409.00	13,400.00	14,090.00	14,090.00	2,090
2023-11-17	11,955.00	11,955.00	11,105.00	11,915.00	11,915.00	1,160
2023-11-16	12,400.00	12,400.00	11,565.00	11,950.00	11,950.00	452
2023-11-15	12,900.00	12,900.00	12,120.00	12,234.50	12,234.50	955
2023-11-14	12,804.00	13,350.00	12,700.00	12,911.50	12,911.50	782
2023-11-13	14,000.00	14,100.00	12,804.00	13,254.50	13,254.50	984
2023-11-10	13,800.00	13,800.00	12,823.00	13,644.00	13,644.00	740
2023-11-09	12,600.00	13,335.00	12,600.00	13,262.50	13,262.50	685
2023-11-08	12,405.00	13,300.00	11,814.50	12,743.00	12,743.00	1,662
2023-11-07	13,300.00	13,400.00	12,284.00	12,409.00	12,409.00	1,019
2023-11-06	13,152.00	13,152.00	13,152.00	13,152.00	13,152.00	0
2023-11-03	13,200.50	14,000.00	12,800.00	13,152.00	13,152.00	507
2023-11-02	13,105.00	13,650.00	12,953.00	13,386.50	13,386.50	751
2023-11-01	12,000.00	13,401.50	12,000.00	13,131.50	13,131.50	673
2023-10-31	13,000.00	13,000.00	11,300.00	12,361.50	12,361.50	176
2023-10-30	14,000.00	14,000.00	12,605.50	12,991.50	12,991.50	997
2023-10-27	13,300.00	14,000.00	13,006.50	13,731.00	13,731.00	774
2023-10-26	13,780.00	14,499.00	13,450.00	13,575.00	13,575.00	1,448
2023-10-25	12,601.00	13,290.00	12,580.50	13,199.00	13,199.00	531
2023-10-24	14,000.00	14,731.50	12,300.00	12,580.50	12,580.50	1,073
2023-10-23	15,770.00	15,770.00	12,766.00	13,906.50	13,906.50	809
2023-10-20	15,000.00	16,450.00	14,884.00	15,307.00	15,307.00	1,420
2023-10-19	15,300.00	15,699.50	14,001.50	14,884.50	14,884.50	1,211
2023-10-18	14,850.00	15,999.50	14,500.00	15,273.50	15,273.50	1,597
2023-10-17	14,689.00	15,600.00	14,689.00	14,879.50	14,879.50	1,882
2023-10-12	13,263.00	14,299.50	13,263.00	14,125.50	14,125.50	2,047
2023-10-11	13,400.00	14,179.00	13,100.00	13,263.00	13,263.00	1,168
2023-10-10	12,200.00	13,500.00	12,200.00	13,094.50	13,094.50	2,187
2023-10-09	12,300.00	12,339.50	11,700.00	12,200.00	12,200.00	1,179
2023-10-06	12,649.50	12,799.50	12,024.00	12,313.00	12,313.00	3,496
2023-10-05	12,498.50	12,799.00	12,151.00	12,595.50	12,595.50	1,264
2023-10-04	11,400.00	12,099.00	11,400.00	12,086.50	12,086.50	681
2023-10-03	11,750.00	11,961.50	11,000.00	11,513.00	11,513.00	773
2023-10-02	11,800.00	11,800.00	11,450.00	11,693.00	11,693.00	828
2023-09-29	12,000.00	12,000.00	11,600.00	11,881.50	11,881.50	1,490
2023-09-28	12,090.00	12,350.00	11,580.00	12,058.00	12,058.00	960
2023-09-27	11,700.00	12,150.00	11,200.50	12,061.50	12,061.50	2,275
2023-09-26	11,701.00	12,149.00	11,701.00	11,763.00	11,763.00	785
2023-09-25	12,900.00	12,999.00	11,909.00	12,155.00	12,155.00	879
2023-09-22	13,350.00	13,350.00	12,702.50	12,774.00	12,774.00	477
2023-09-21	13,366.50	13,366.50	12,947.50	13,199.00	13,199.00	666
2023-09-20	13,057.50	13,500.00	13,057.50	13,366.50	13,366.50	2,327
2023-09-19	13,450.00	13,499.50	12,276.00	13,057.50	13,057.50	839
2023-09-18	12,243.00	13,500.00	12,243.00	13,366.00	13,366.00	1,439
2023-09-15	12,185.00	12,849.00	12,185.00	12,752.50	12,752.50	1,970
2023-09-14	12,000.00	12,230.00	11,391.00	12,182.50	12,182.50	911
2023-09-13	11,236.00	11,800.00	11,200.00	11,699.00	11,699.00	1,322
2023-09-12	10,968.00	11,500.00	10,968.00	11,235.50	11,235.50	4,002
2023-09-11	11,770.00	12,000.00	10,900.50	10,967.00	10,967.00	1,381
2023-09-08	11,800.00	12,549.50	11,587.50	11,749.00	11,749.00	814
2023-09-07	12,500.00	12,600.00	11,551.00	11,674.50	11,674.50	1,281
2023-09-06	12,590.00	13,267.50	12,200.00	12,339.50	12,339.50	957
2023-09-05	13,200.00	13,647.00	12,478.00	12,593.50	12,593.50	911
2023-09-04	13,200.00	13,845.00	12,150.00	12,997.50	12,997.50	1,242
2023-09-01	12,770.00	13,500.00	12,770.00	13,200.00	13,200.00	885
2023-08-31	12,740.00	12,985.00	12,500.00	12,744.00	12,744.00	1,725
2023-08-30	12,745.00	12,850.00	11,950.00	12,629.00	12,629.00	2,575

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.