Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1,670.00 | 1,801.00 | 1,670.00 | 1,781.00 | 1,537.19 | 5,279 |
| 2022-03-09 | 1,563.50 | 1,650.00 | 1,507.00 | 1,624.00 | 1,401.69 | 3,684 |
| 2022-03-08 | 1,408.00 | 1,550.00 | 1,405.00 | 1,496.50 | 1,291.64 | 4,230 |
| 2022-03-07 | 1,335.00 | 1,430.00 | 1,335.00 | 1,407.50 | 1,214.82 | 6,354 |
| 2022-03-04 | 1,399.00 | 1,399.00 | 1,300.00 | 1,333.50 | 1,150.95 | 1,373 |
| 2022-03-03 | 1,290.00 | 1,348.00 | 1,280.00 | 1,333.00 | 1,150.52 | 1,169 |
| 2022-03-02 | 1,190.00 | 1,270.00 | 1,190.00 | 1,269.50 | 1,095.72 | 1,079 |
| 2022-02-25 | 1,215.00 | 1,265.00 | 1,215.00 | 1,244.00 | 1,073.71 | 721 |
| 2022-02-24 | 1,279.00 | 1,279.00 | 1,180.00 | 1,206.50 | 1,041.34 | 1,063 |
| 2022-02-23 | 1,222.00 | 1,275.00 | 1,222.00 | 1,230.00 | 1,061.62 | 356 |
| 2022-02-22 | 1,170.00 | 1,217.50 | 1,165.00 | 1,213.00 | 1,046.95 | 2,503 |
| 2022-02-21 | 1,175.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,009.84 | 814 |
| 2022-02-18 | 1,200.00 | 1,200.00 | 1,160.00 | 1,163.50 | 1,004.23 | 627 |
| 2022-02-17 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.50 | 1,031.85 | 82 |
| 2022-02-16 | 1,199.00 | 1,319.50 | 1,190.00 | 1,191.50 | 1,028.39 | 715 |
| 2022-02-15 | 1,160.00 | 1,200.00 | 1,160.00 | 1,194.50 | 1,030.98 | 571 |
| 2022-02-14 | 1,151.00 | 1,200.00 | 1,151.00 | 1,195.00 | 1,031.41 | 179 |
| 2022-02-11 | 1,200.00 | 1,200.00 | 1,185.00 | 1,192.00 | 1,028.82 | 1,068 |
| 2022-02-10 | 1,215.00 | 1,215.00 | 1,190.00 | 1,199.00 | 1,034.87 | 374 |
| 2022-02-09 | 1,215.00 | 1,215.00 | 1,190.00 | 1,192.00 | 1,028.82 | 968 |
| 2022-02-08 | 1,175.00 | 1,205.00 | 1,175.00 | 1,198.50 | 1,034.43 | 1,348 |
| 2022-02-07 | 1,204.00 | 1,204.00 | 1,175.00 | 1,197.50 | 1,033.57 | 1,180 |
| 2022-02-04 | 1,187.00 | 1,198.00 | 1,150.00 | 1,197.00 | 1,033.14 | 513 |
| 2022-02-03 | 1,130.00 | 1,192.00 | 1,130.00 | 1,180.00 | 1,018.47 | 265 |
| 2022-02-02 | 1,208.00 | 1,208.00 | 1,165.00 | 1,185.00 | 1,022.78 | 211 |
| 2022-02-01 | 1,134.00 | 1,200.00 | 1,134.00 | 1,193.00 | 1,029.69 | 471 |
| 2022-01-31 | 1,182.50 | 1,216.50 | 1,170.00 | 1,189.50 | 1,026.67 | 320 |
| 2022-01-28 | 1,200.00 | 1,208.00 | 1,160.00 | 1,182.50 | 1,020.62 | 624 |
| 2022-01-27 | 1,190.00 | 1,197.50 | 1,155.00 | 1,192.50 | 1,029.26 | 350 |
| 2022-01-26 | 1,165.00 | 1,190.00 | 1,165.00 | 1,188.50 | 1,025.80 | 232 |
| 2022-01-25 | 1,170.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,005.52 | 625 |
| 2022-01-24 | 1,140.00 | 1,160.00 | 1,135.00 | 1,136.00 | 980.49 | 605 |
| 2022-01-21 | 1,140.00 | 1,182.00 | 1,140.00 | 1,175.50 | 1,014.58 | 64 |
| 2022-01-20 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,018.47 | 368 |
| 2022-01-19 | 1,185.00 | 1,185.00 | 1,170.00 | 1,174.50 | 1,013.72 | 179 |
| 2022-01-18 | 1,170.00 | 1,199.00 | 1,162.00 | 1,174.00 | 1,013.29 | 380 |
| 2022-01-17 | 1,145.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,014.15 | 308 |
| 2022-01-14 | 1,156.00 | 1,156.00 | 1,133.00 | 1,145.00 | 988.26 | 218 |
| 2022-01-13 | 1,199.00 | 1,199.00 | 1,152.00 | 1,156.00 | 997.75 | 211 |
| 2022-01-12 | 1,199.00 | 1,199.00 | 1,179.00 | 1,180.00 | 1,018.47 | 171 |
| 2022-01-11 | 1,190.00 | 1,200.00 | 1,145.00 | 1,193.50 | 1,030.12 | 395 |
| 2022-01-10 | 1,163.00 | 1,173.00 | 1,110.00 | 1,172.00 | 1,011.56 | 143 |
| 2022-01-07 | 1,170.00 | 1,180.00 | 1,120.00 | 1,163.00 | 1,003.79 | 843 |
| 2022-01-06 | 1,195.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,027.10 | 217 |
| 2022-01-05 | 1,198.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,035.73 | 597 |
| 2022-01-04 | 1,279.50 | 1,279.50 | 1,176.00 | 1,199.00 | 1,034.87 | 352 |
| 2022-01-03 | 1,220.00 | 1,236.00 | 1,180.50 | 1,220.00 | 1,052.99 | 200 |
| 2021-12-30 | 1,200.00 | 1,229.50 | 1,200.00 | 1,220.00 | 1,052.99 | 235 |
| 2021-12-29 | 1,202.00 | 1,220.00 | 1,165.00 | 1,220.00 | 1,052.99 | 298 |
| 2021-12-28 | 1,180.00 | 1,207.00 | 1,180.00 | 1,202.00 | 1,037.46 | 707 |
| 2021-12-27 | 1,150.00 | 1,180.00 | 1,140.00 | 1,169.00 | 1,008.97 | 476 |
| 2021-12-23 | 1,116.50 | 1,150.00 | 1,081.00 | 1,135.00 | 979.63 | 739 |
| 2021-12-22 | 1,110.00 | 1,120.00 | 1,075.00 | 1,116.50 | 963.66 | 1,265 |
| 2021-12-21 | 1,110.00 | 1,180.00 | 1,100.00 | 1,100.50 | 949.85 | 556 |
| 2021-12-20 | 1,115.00 | 1,128.00 | 1,056.00 | 1,110.50 | 958.48 | 1,934 |
| 2021-12-17 | 1,011.50 | 1,109.00 | 1,011.50 | 1,100.50 | 949.85 | 2,233 |
| 2021-12-16 | 1,080.00 | 1,105.00 | 1,050.00 | 1,059.00 | 914.03 | 1,416 |
| 2021-12-15 | 1,114.00 | 1,114.00 | 1,072.00 | 1,079.50 | 931.72 | 1,771 |
| 2021-12-14 | 1,189.50 | 1,190.00 | 1,110.00 | 1,115.00 | 962.36 | 6,765 |
| 2021-12-13 | 1,140.50 | 1,180.00 | 1,140.50 | 1,164.50 | 1,005.09 | 475 |
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.