Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 1,898.50 | 1,900.00 | 1,840.00 | 1,880.50 | 1,623.07 | 1,922 |
| 2022-06-08 | 1,885.00 | 1,945.00 | 1,790.50 | 1,843.50 | 1,591.14 | 3,225 |
| 2022-06-07 | 1,764.00 | 1,888.00 | 1,764.00 | 1,884.00 | 1,626.09 | 1,595 |
| 2022-06-06 | 1,677.00 | 1,780.00 | 1,635.00 | 1,764.50 | 1,522.95 | 1,365 |
| 2022-06-03 | 1,610.00 | 1,680.00 | 1,610.00 | 1,672.50 | 1,443.55 | 567 |
| 2022-06-02 | 1,700.00 | 1,715.00 | 1,610.00 | 1,643.50 | 1,418.52 | 2,005 |
| 2022-06-01 | 1,700.00 | 1,700.00 | 1,668.50 | 1,680.50 | 1,450.45 | 397 |
| 2022-05-31 | 1,615.00 | 1,690.00 | 1,615.00 | 1,650.00 | 1,424.13 | 916 |
| 2022-05-30 | 1,597.00 | 1,640.00 | 1,568.50 | 1,627.00 | 1,404.28 | 1,137 |
| 2022-05-27 | 1,502.00 | 1,570.00 | 1,502.00 | 1,568.50 | 1,353.78 | 510 |
| 2022-05-26 | 1,530.00 | 1,559.00 | 1,530.00 | 1,549.50 | 1,337.39 | 473 |
| 2022-05-24 | 1,540.00 | 1,560.00 | 1,495.00 | 1,497.00 | 1,292.07 | 907 |
| 2022-05-23 | 1,539.00 | 1,540.00 | 1,501.00 | 1,528.50 | 1,319.26 | 1,069 |
| 2022-05-20 | 1,539.00 | 1,540.00 | 1,492.00 | 1,501.50 | 1,295.96 | 2,279 |
| 2022-05-19 | 1,525.00 | 1,534.50 | 1,465.00 | 1,530.00 | 1,320.55 | 693 |
| 2022-05-17 | 1,531.00 | 1,548.00 | 1,510.00 | 1,522.50 | 1,314.08 | 230 |
| 2022-05-16 | 1,550.00 | 1,550.00 | 1,530.00 | 1,538.50 | 1,327.89 | 1,212 |
| 2022-05-13 | 1,530.00 | 1,548.00 | 1,510.00 | 1,518.50 | 1,310.63 | 1,834 |
| 2022-05-12 | 1,501.50 | 1,550.00 | 1,501.50 | 1,520.00 | 1,311.92 | 807 |
| 2022-05-11 | 1,470.00 | 1,546.00 | 1,470.00 | 1,501.50 | 1,295.96 | 607 |
| 2022-05-10 | 1,515.00 | 1,590.00 | 1,400.00 | 1,448.50 | 1,250.21 | 1,116 |
| 2022-05-09 | 1,520.00 | 1,532.50 | 1,415.00 | 1,467.00 | 1,266.18 | 1,373 |
| 2022-05-06 | 1,520.00 | 1,545.00 | 1,450.00 | 1,510.00 | 1,303.29 | 1,357 |
| 2022-05-05 | 1,500.00 | 1,550.00 | 1,498.00 | 1,521.00 | 1,312.79 | 692 |
| 2022-05-04 | 1,478.00 | 1,555.00 | 1,470.00 | 1,519.50 | 1,311.49 | 691 |
| 2022-05-03 | 1,545.00 | 1,590.00 | 1,490.00 | 1,501.00 | 1,295.52 | 1,085 |
| 2022-05-02 | 1,500.00 | 1,593.00 | 1,500.00 | 1,539.00 | 1,328.32 | 903 |
| 2022-04-29 | 1,450.00 | 1,496.00 | 1,450.00 | 1,487.50 | 1,283.87 | 1,402 |
| 2022-04-28 | 1,396.00 | 1,460.00 | 1,396.00 | 1,428.50 | 1,232.95 | 1,493 |
| 2022-04-27 | 1,380.00 | 1,419.00 | 1,350.00 | 1,391.50 | 1,201.01 | 847 |
| 2022-04-26 | 1,356.00 | 1,379.00 | 1,330.00 | 1,371.50 | 1,183.75 | 769 |
| 2022-04-25 | 1,350.00 | 1,360.00 | 1,320.00 | 1,358.00 | 1,172.10 | 339 |
| 2022-04-22 | 1,350.00 | 1,371.50 | 1,340.00 | 1,341.00 | 1,157.43 | 362 |
| 2022-04-21 | 1,390.00 | 1,420.00 | 1,325.00 | 1,332.50 | 1,150.09 | 928 |
| 2022-04-20 | 1,380.00 | 1,396.00 | 1,331.00 | 1,396.00 | 1,204.90 | 430 |
| 2022-04-19 | 1,410.00 | 1,411.00 | 1,355.00 | 1,364.00 | 1,177.28 | 496 |
| 2022-04-18 | 1,409.00 | 1,410.00 | 1,345.00 | 1,371.50 | 1,183.75 | 1,028 |
| 2022-04-13 | 1,349.00 | 1,360.00 | 1,310.00 | 1,344.00 | 1,160.02 | 2,543 |
| 2022-04-12 | 1,369.00 | 1,369.00 | 1,292.00 | 1,326.00 | 1,144.48 | 3,152 |
| 2022-04-11 | 1,375.00 | 1,375.00 | 1,320.00 | 1,338.00 | 1,154.84 | 890 |
| 2022-04-08 | 1,360.00 | 1,400.00 | 1,320.00 | 1,374.00 | 1,185.91 | 2,060 |
| 2022-04-07 | 1,329.00 | 1,370.00 | 1,280.00 | 1,359.50 | 1,173.39 | 7,161 |
| 2022-04-06 | 1,344.50 | 1,379.00 | 1,290.00 | 1,302.00 | 1,123.77 | 3,195 |
| 2022-04-05 | 1,345.00 | 1,385.00 | 1,330.00 | 1,344.50 | 1,160.45 | 3,380 |
| 2022-04-04 | 1,420.00 | 1,420.00 | 1,345.00 | 1,349.50 | 1,164.76 | 1,788 |
| 2022-04-01 | 1,417.00 | 1,490.00 | 1,365.00 | 1,370.00 | 1,182.46 | 4,763 |
| 2022-03-31 | 1,411.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,208.35 | 909 |
| 2022-03-30 | 1,440.00 | 1,475.00 | 1,401.00 | 1,434.00 | 1,237.70 | 519 |
| 2022-03-29 | 1,450.00 | 1,500.00 | 1,400.00 | 1,464.50 | 1,264.02 | 486 |
| 2022-03-28 | 1,481.50 | 1,500.00 | 1,450.00 | 1,481.50 | 1,278.69 | 287 |
| 2022-03-25 | 1,460.00 | 1,524.00 | 1,460.00 | 1,481.50 | 1,278.69 | 412 |
| 2022-03-23 | 1,400.00 | 1,431.00 | 1,330.00 | 1,409.00 | 1,216.12 | 1,383 |
| 2022-03-22 | 1,450.00 | 1,460.00 | 1,360.00 | 1,371.00 | 1,183.32 | 2,092 |
| 2022-03-21 | 1,415.00 | 1,430.00 | 1,340.00 | 1,400.00 | 1,208.35 | 772 |
| 2022-03-18 | 1,500.00 | 1,598.50 | 1,398.00 | 1,416.00 | 1,222.16 | 1,434 |
| 2022-03-17 | 1,430.00 | 1,537.00 | 1,430.00 | 1,525.00 | 1,316.24 | 612 |
| 2022-03-16 | 1,460.00 | 1,470.00 | 1,390.00 | 1,417.50 | 1,223.45 | 903 |
| 2022-03-15 | 1,401.50 | 1,465.00 | 1,380.00 | 1,436.50 | 1,239.85 | 1,790 |
| 2022-03-14 | 1,600.00 | 1,620.00 | 1,420.00 | 1,456.50 | 1,257.12 | 2,272 |
| 2022-03-11 | 1,782.00 | 1,785.00 | 1,610.00 | 1,629.50 | 1,406.43 | 3,041 |
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.