Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 1,249.00 | 1,249.00 | 1,183.00 | 1,183.50 | 1,021.49 | 3,978 |
| 2021-12-09 | 1,213.00 | 1,271.00 | 1,195.00 | 1,196.50 | 1,032.71 | 619 |
| 2021-12-07 | 1,215.00 | 1,239.00 | 1,210.00 | 1,213.00 | 1,046.95 | 1,719 |
| 2021-12-06 | 1,222.00 | 1,242.00 | 1,215.00 | 1,218.50 | 1,051.70 | 1,828 |
| 2021-12-03 | 1,270.00 | 1,270.00 | 1,221.00 | 1,226.00 | 1,058.17 | 432 |
| 2021-12-02 | 1,297.00 | 1,319.50 | 1,232.00 | 1,240.00 | 1,070.25 | 822 |
| 2021-12-01 | 1,280.00 | 1,294.00 | 1,235.00 | 1,241.50 | 1,071.55 | 453 |
| 2021-11-30 | 1,200.00 | 1,271.00 | 1,180.00 | 1,220.00 | 1,052.99 | 460 |
| 2021-11-29 | 1,280.00 | 1,311.00 | 1,210.00 | 1,228.00 | 1,059.90 | 355 |
| 2021-11-26 | 1,300.00 | 1,300.00 | 1,201.00 | 1,223.00 | 1,055.58 | 465 |
| 2021-11-25 | 1,200.00 | 1,251.00 | 1,200.00 | 1,250.50 | 1,079.32 | 346 |
| 2021-11-24 | 1,172.00 | 1,227.00 | 1,148.00 | 1,223.00 | 1,055.58 | 161 |
| 2021-11-23 | 1,270.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,061.62 | 1,216 |
| 2021-11-19 | 1,172.00 | 1,232.00 | 1,172.00 | 1,220.50 | 1,053.42 | 601 |
| 2021-11-18 | 1,217.00 | 1,235.00 | 1,217.00 | 1,224.50 | 1,056.88 | 204 |
| 2021-11-17 | 1,216.00 | 1,229.00 | 1,192.50 | 1,217.50 | 1,050.83 | 217 |
| 2021-11-16 | 1,189.00 | 1,250.00 | 1,150.00 | 1,214.00 | 1,047.81 | 462 |
| 2021-11-15 | 1,238.00 | 1,279.50 | 1,197.50 | 1,248.50 | 1,077.59 | 930 |
| 2021-11-12 | 1,205.00 | 1,251.00 | 1,170.50 | 1,243.00 | 1,072.84 | 4,432 |
| 2021-11-11 | 1,179.00 | 1,210.00 | 1,162.00 | 1,206.00 | 1,040.91 | 1,102 |
| 2021-11-10 | 1,150.00 | 1,164.50 | 1,150.00 | 1,161.00 | 1,002.07 | 654 |
| 2021-11-09 | 1,136.00 | 1,166.00 | 1,127.00 | 1,131.00 | 976.17 | 1,027 |
| 2021-11-08 | 1,136.00 | 1,169.00 | 1,136.00 | 1,142.00 | 985.67 | 813 |
| 2021-11-05 | 1,184.00 | 1,184.00 | 1,135.00 | 1,136.00 | 980.49 | 671 |
| 2021-11-04 | 1,176.00 | 1,176.00 | 1,120.00 | 1,147.00 | 989.98 | 1,625 |
| 2021-11-03 | 1,168.50 | 1,195.00 | 1,166.00 | 1,172.00 | 1,011.56 | 1,056 |
| 2021-11-02 | 1,123.00 | 1,189.00 | 1,123.00 | 1,165.50 | 1,005.95 | 378 |
| 2021-11-01 | 1,110.00 | 1,210.00 | 1,050.00 | 1,166.00 | 1,006.38 | 973 |
| 2021-10-29 | 1,150.00 | 1,150.00 | 1,100.00 | 1,101.00 | 950.28 | 702 |
| 2021-10-28 | 1,140.00 | 1,150.00 | 1,100.00 | 1,144.00 | 987.40 | 688 |
| 2021-10-27 | 1,149.00 | 1,160.00 | 1,110.00 | 1,140.00 | 983.94 | 1,139 |
| 2021-10-26 | 1,142.00 | 1,180.00 | 1,125.00 | 1,150.50 | 993.01 | 1,327 |
| 2021-10-25 | 1,135.00 | 1,161.00 | 1,110.00 | 1,141.00 | 984.81 | 865 |
| 2021-10-22 | 1,074.00 | 1,139.00 | 1,074.00 | 1,135.00 | 979.63 | 359 |
| 2021-10-21 | 1,110.00 | 1,150.00 | 1,075.00 | 1,128.50 | 974.02 | 1,422 |
| 2021-10-20 | 1,079.00 | 1,115.00 | 1,076.50 | 1,106.50 | 955.03 | 1,598 |
| 2021-10-19 | 1,029.50 | 1,080.00 | 1,029.50 | 1,076.50 | 929.14 | 1,150 |
| 2021-10-18 | 1,010.50 | 1,040.00 | 1,010.50 | 1,024.00 | 883.82 | 1,403 |
| 2021-10-15 | 1,010.00 | 1,040.00 | 1,000.00 | 1,034.00 | 892.45 | 801 |
| 2021-10-14 | 1,031.00 | 1,040.50 | 1,015.00 | 1,034.00 | 892.45 | 292 |
← NewerPage 21 of 21 · 1,240 trading days
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.