Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MOLA.BA stock page

Molinos Agro SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-052,910.003,200.002,900.003,164.502,940.962,644
2022-09-022,849.502,849.502,849.502,849.502,648.210
2022-09-012,980.003,000.002,830.502,849.502,648.212,033
2022-08-313,120.003,145.003,000.003,009.502,796.91778
2022-08-303,100.003,148.503,050.003,099.002,880.08872
2022-08-293,199.503,200.003,100.003,129.002,814.241,120
2022-08-263,104.003,199.503,051.003,097.502,785.91678
2022-08-253,130.003,220.003,050.003,104.002,791.751,293
2022-08-243,125.003,200.003,040.003,152.002,834.921,474
2022-08-232,952.003,199.002,952.002,990.502,689.671,342
2022-08-222,900.002,999.502,900.002,919.502,625.811,274
2022-08-192,600.002,970.002,600.002,903.502,611.422,109
2022-08-182,507.002,599.502,500.002,596.002,334.851,259
2022-08-172,520.002,520.002,498.002,507.002,254.812,158
2022-08-162,414.002,500.002,414.002,498.002,246.711,078
2022-08-122,490.002,490.002,401.502,467.502,219.28400
2022-08-112,360.002,500.002,360.002,495.002,244.012,866
2022-08-102,444.502,444.502,280.002,356.002,119.00763
2022-08-092,410.002,410.002,370.002,397.002,155.87794
2022-08-082,498.002,500.002,460.002,499.002,156.91889
2022-08-052,390.002,500.002,354.002,498.502,156.47617
2022-08-042,380.002,415.502,340.002,394.502,066.711,696
2022-08-032,189.002,350.002,189.002,311.501,995.071,457
2022-08-022,277.002,277.002,150.002,189.001,889.342,328
2022-08-012,250.002,250.002,150.002,179.501,881.141,420
2022-07-292,350.002,400.002,226.502,262.001,952.351,294
2022-07-282,400.002,400.002,349.002,350.002,028.303,147
2022-07-272,499.002,500.002,385.002,399.502,071.032,836
2022-07-262,448.002,494.002,410.002,412.002,081.821,343
2022-07-252,380.002,450.002,380.002,447.002,112.027,480
2022-07-222,500.002,500.002,400.002,400.002,071.462,311
2022-07-212,450.002,499.002,380.002,436.002,102.531,001
2022-07-202,390.002,490.002,350.002,368.502,044.275,596
2022-07-192,385.002,420.002,380.002,390.002,062.83492
2022-07-182,450.002,450.002,365.002,379.502,053.76941
2022-07-152,365.002,420.002,365.002,418.002,086.99865
2022-07-142,380.002,380.002,304.002,366.502,042.54156
2022-07-132,460.002,460.002,349.002,392.002,064.55625
2022-07-122,390.002,548.002,390.002,455.502,119.361,030
2022-07-112,280.002,500.002,280.002,398.002,069.73605
2022-07-082,140.002,400.002,140.002,397.502,069.301,306
2022-07-072,100.002,239.002,100.002,210.001,907.471,164
2022-07-061,980.002,074.001,894.002,044.001,764.191,867
2022-07-052,030.002,030.001,920.001,964.001,695.14511
2022-07-041,993.001,993.001,831.001,941.001,675.291,651
2022-07-011,965.001,997.001,920.001,987.501,715.43683
2022-06-301,925.001,965.001,925.001,956.501,688.674,300
2022-06-291,910.001,945.001,831.001,920.001,657.171,547
2022-06-281,725.001,845.001,725.001,832.501,581.642,018
2022-06-271,660.001,754.001,660.001,731.501,494.471,037
2022-06-241,680.001,700.001,635.001,653.001,426.723,272
2022-06-231,710.001,735.001,650.001,679.501,449.592,226
2022-06-221,760.001,780.001,680.001,699.501,466.85782
2022-06-211,885.001,897.001,750.001,765.001,523.383,300
2022-06-161,856.001,889.001,830.001,854.001,600.202,494
2022-06-151,910.001,985.001,856.001,859.501,604.951,297
2022-06-141,850.001,910.001,850.001,907.501,646.38985
2022-06-131,890.001,890.001,730.001,845.501,592.87731
2022-06-101,900.001,900.001,830.001,870.001,614.011,880
2022-06-091,898.501,900.001,840.001,880.501,623.071,922
← NewerPage 18 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-17264.8628 ARS
2023-02-13101.8703 ARS
2022-08-30100.8516 ARS
2022-08-09100.8516 ARS
2021-07-2889.6459 ARS
2020-07-2036.6733 ARS
2019-07-1746.8603 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.