Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 11,505.50 | 12,745.00 | 11,500.00 | 12,581.00 | 12,581.00 | 1,792 |
| 2023-08-28 | 11,425.00 | 11,999.50 | 11,300.00 | 11,598.50 | 11,598.50 | 1,347 |
| 2023-08-25 | 11,265.00 | 11,707.00 | 11,265.00 | 11,395.00 | 11,395.00 | 2,614 |
| 2023-08-24 | 11,100.00 | 12,099.50 | 11,083.00 | 11,237.00 | 11,237.00 | 1,585 |
| 2023-08-23 | 10,800.00 | 11,400.00 | 10,301.50 | 11,082.50 | 11,082.50 | 2,545 |
| 2023-08-22 | 10,500.00 | 10,700.50 | 10,250.00 | 10,672.50 | 10,672.50 | 1,306 |
| 2023-08-18 | 10,750.00 | 10,750.00 | 10,100.50 | 10,703.50 | 10,703.50 | 1,633 |
| 2023-08-17 | 10,600.00 | 10,790.00 | 10,500.00 | 10,733.00 | 10,733.00 | 663 |
| 2023-08-16 | 9,950.00 | 10,500.00 | 9,950.00 | 10,242.00 | 10,242.00 | 1,556 |
| 2023-08-15 | 9,200.00 | 9,845.50 | 8,950.50 | 9,668.00 | 9,668.00 | 859 |
| 2023-08-14 | 8,500.00 | 9,400.00 | 8,100.00 | 9,185.00 | 9,185.00 | 767 |
| 2023-08-11 | 8,198.00 | 8,627.50 | 7,870.50 | 8,507.00 | 8,507.00 | 4,766 |
| 2023-08-10 | 8,000.00 | 8,400.00 | 7,886.00 | 8,199.50 | 8,199.50 | 1,828 |
| 2023-08-09 | 8,198.00 | 8,200.00 | 7,990.00 | 8,123.50 | 8,123.50 | 1,726 |
| 2023-08-08 | 7,500.00 | 8,000.00 | 7,500.00 | 7,998.50 | 7,998.50 | 3,041 |
| 2023-08-07 | 7,800.50 | 8,200.00 | 7,500.00 | 7,848.00 | 7,848.00 | 2,020 |
| 2023-08-04 | 7,800.00 | 8,000.00 | 7,450.00 | 7,709.50 | 7,709.50 | 1,278 |
| 2023-08-03 | 7,500.00 | 7,896.50 | 7,401.00 | 7,724.00 | 7,724.00 | 915 |
| 2023-08-02 | 7,750.00 | 7,750.00 | 7,415.00 | 7,579.50 | 7,579.50 | 798 |
| 2023-08-01 | 8,038.00 | 8,038.00 | 7,666.50 | 7,723.00 | 7,723.00 | 889 |
| 2023-07-31 | 8,299.50 | 8,300.00 | 7,640.00 | 7,730.00 | 7,730.00 | 1,421 |
| 2023-07-28 | 7,611.00 | 7,974.00 | 7,293.00 | 7,934.00 | 7,934.00 | 875 |
| 2023-07-27 | 8,289.00 | 8,289.00 | 7,602.00 | 7,628.00 | 7,628.00 | 1,343 |
| 2023-07-26 | 8,347.00 | 8,679.50 | 8,050.00 | 8,069.50 | 8,069.50 | 3,111 |
| 2023-07-25 | 8,199.00 | 8,499.00 | 8,100.00 | 8,346.50 | 8,346.50 | 1,474 |
| 2023-07-24 | 8,000.00 | 8,500.00 | 8,000.00 | 8,117.00 | 8,117.00 | 1,782 |
| 2023-07-21 | 7,500.00 | 8,050.00 | 7,500.00 | 7,897.50 | 7,897.50 | 3,026 |
| 2023-07-20 | 7,050.00 | 7,450.00 | 7,000.00 | 7,445.50 | 7,445.50 | 2,876 |
| 2023-07-19 | 6,944.50 | 7,035.00 | 6,670.50 | 6,979.00 | 6,979.00 | 703 |
| 2023-07-18 | 6,710.00 | 6,960.00 | 6,710.00 | 6,876.00 | 6,876.00 | 1,193 |
| 2023-07-17 | 6,500.00 | 6,700.00 | 6,500.00 | 6,691.50 | 6,691.50 | 2,156 |
| 2023-07-14 | 6,650.00 | 6,840.00 | 6,500.00 | 6,640.00 | 6,375.14 | 1,020 |
| 2023-07-13 | 6,940.00 | 7,044.00 | 6,561.00 | 6,621.50 | 6,357.38 | 2,392 |
| 2023-07-12 | 6,997.50 | 6,997.50 | 6,601.00 | 6,659.50 | 6,393.86 | 2,057 |
| 2023-07-11 | 7,210.00 | 7,210.00 | 6,750.50 | 6,823.00 | 6,550.84 | 1,657 |
| 2023-07-10 | 7,249.00 | 7,250.00 | 6,872.50 | 6,989.00 | 6,710.22 | 2,137 |
| 2023-07-07 | 7,000.00 | 7,210.00 | 6,750.00 | 7,046.00 | 6,764.94 | 1,778 |
| 2023-07-06 | 6,848.50 | 7,070.00 | 6,690.00 | 6,940.00 | 6,663.17 | 2,032 |
| 2023-07-05 | 6,820.00 | 6,900.00 | 6,550.50 | 6,848.50 | 6,575.32 | 1,079 |
| 2023-07-04 | 6,720.00 | 6,890.00 | 6,720.00 | 6,790.50 | 6,519.63 | 1,171 |
| 2023-07-03 | 6,600.00 | 6,920.00 | 6,500.00 | 6,715.00 | 6,447.15 | 1,348 |
| 2023-06-30 | 6,390.00 | 6,767.00 | 6,263.00 | 6,427.00 | 6,170.63 | 1,312 |
| 2023-06-29 | 6,510.00 | 6,510.00 | 6,015.00 | 6,359.50 | 6,105.83 | 2,190 |
| 2023-06-28 | 6,320.00 | 6,500.00 | 6,310.00 | 6,397.50 | 6,142.31 | 776 |
| 2023-06-27 | 6,054.00 | 6,489.00 | 6,000.00 | 6,309.50 | 6,057.82 | 2,471 |
| 2023-06-26 | 6,198.00 | 6,200.00 | 5,831.50 | 6,052.00 | 5,810.59 | 940 |
| 2023-06-23 | 5,930.00 | 6,150.00 | 5,930.00 | 6,029.50 | 5,788.99 | 1,883 |
| 2023-06-22 | 5,990.00 | 5,995.00 | 5,900.00 | 5,930.00 | 5,693.46 | 1,176 |
| 2023-06-21 | 5,742.00 | 5,999.00 | 5,550.00 | 5,967.00 | 5,728.98 | 2,023 |
| 2023-06-16 | 5,680.00 | 5,770.00 | 5,450.50 | 5,740.00 | 5,511.04 | 4,105 |
| 2023-06-15 | 5,749.00 | 5,749.00 | 5,500.00 | 5,649.50 | 5,424.15 | 916 |
| 2023-06-14 | 5,600.00 | 5,720.00 | 5,550.00 | 5,614.50 | 5,390.54 | 2,381 |
| 2023-06-13 | 5,760.00 | 5,885.00 | 5,600.00 | 5,654.50 | 5,428.95 | 1,213 |
| 2023-06-12 | 5,790.00 | 5,858.00 | 5,642.50 | 5,765.50 | 5,535.52 | 1,511 |
| 2023-06-09 | 5,800.00 | 5,858.00 | 5,555.50 | 5,798.00 | 5,566.72 | 1,462 |
| 2023-06-08 | 5,680.00 | 5,750.00 | 5,452.00 | 5,679.50 | 5,452.95 | 1,238 |
| 2023-06-07 | 5,680.00 | 5,870.00 | 5,610.00 | 5,663.50 | 5,437.59 | 1,031 |
| 2023-06-06 | 5,900.00 | 5,930.00 | 5,660.00 | 5,698.00 | 5,470.71 | 4,079 |
| 2023-06-05 | 5,600.00 | 5,850.00 | 5,600.00 | 5,819.00 | 5,586.89 | 1,103 |
| 2023-06-02 | 5,980.00 | 5,999.00 | 5,701.00 | 5,774.50 | 5,544.16 | 3,314 |
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.