Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 26,050.00 | 27,000.00 | 25,600.00 | 26,200.00 | 26,200.00 | 1,004 |
| 2026-01-29 | 26,500.00 | 27,200.00 | 25,900.00 | 26,050.00 | 26,050.00 | 1,532 |
| 2026-01-28 | 27,300.00 | 27,400.00 | 26,500.00 | 26,650.00 | 26,650.00 | 3,033 |
| 2026-01-27 | 27,100.00 | 27,500.00 | 26,450.00 | 27,000.00 | 27,000.00 | 812 |
| 2026-01-26 | 27,000.00 | 27,350.00 | 26,800.00 | 27,050.00 | 27,050.00 | 673 |
| 2026-01-23 | 26,500.00 | 27,500.00 | 26,350.00 | 27,000.00 | 27,000.00 | 567 |
| 2026-01-22 | 27,400.00 | 27,500.00 | 26,800.00 | 27,150.00 | 27,150.00 | 941 |
| 2026-01-21 | 27,200.00 | 27,400.00 | 25,900.00 | 27,250.00 | 27,250.00 | 1,380 |
| 2026-01-20 | 26,400.00 | 27,250.00 | 26,400.00 | 27,050.00 | 27,050.00 | 530 |
| 2026-01-19 | 26,600.00 | 27,000.00 | 26,200.00 | 26,800.00 | 26,800.00 | 2,108 |
| 2026-01-16 | 26,950.00 | 27,300.00 | 26,100.00 | 26,600.00 | 26,600.00 | 2,512 |
| 2026-01-15 | 25,900.00 | 26,400.00 | 25,200.00 | 26,200.00 | 26,200.00 | 2,592 |
| 2026-01-14 | 26,100.00 | 26,750.00 | 24,700.00 | 25,250.00 | 25,250.00 | 1,769 |
| 2026-01-13 | 26,400.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | 769 |
| 2026-01-12 | 26,000.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 574 |
| 2026-01-09 | 25,600.00 | 26,350.00 | 25,500.00 | 26,050.00 | 26,050.00 | 695 |
| 2026-01-08 | 26,000.00 | 26,550.00 | 25,350.00 | 25,650.00 | 25,650.00 | 1,251 |
| 2026-01-07 | 26,500.00 | 27,550.00 | 25,200.00 | 26,350.00 | 26,350.00 | 1,397 |
| 2026-01-06 | 26,800.00 | 27,400.00 | 26,800.00 | 27,150.00 | 27,150.00 | 577 |
| 2026-01-05 | 27,050.00 | 27,100.00 | 26,500.00 | 27,000.00 | 27,000.00 | 1,557 |
| 2026-01-02 | 27,800.00 | 28,400.00 | 27,000.00 | 28,100.00 | 26,460.79 | 2,307 |
| 2026-01-01 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 25,801.62 | 0 |
| 2025-12-31 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 25,801.62 | 0 |
| 2025-12-30 | 27,150.00 | 27,900.00 | 26,050.00 | 27,400.00 | 25,801.62 | 2,655 |
| 2025-12-29 | 26,800.00 | 27,150.00 | 26,250.00 | 26,700.00 | 25,142.45 | 1,421 |
| 2025-12-26 | 27,150.00 | 27,200.00 | 26,400.00 | 26,850.00 | 26,850.00 | 421 |
| 2025-12-25 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0 |
| 2025-12-24 | 27,000.00 | 27,400.00 | 26,850.00 | 26,900.00 | 26,900.00 | 208 |
| 2025-12-23 | 28,000.00 | 28,000.00 | 26,450.00 | 27,300.00 | 27,300.00 | 1,469 |
| 2025-12-22 | 27,600.00 | 28,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | 660 |
| 2025-12-19 | 27,700.00 | 27,700.00 | 26,650.00 | 27,600.00 | 27,600.00 | 2,468 |
| 2025-12-18 | 26,550.00 | 27,950.00 | 26,550.00 | 27,900.00 | 27,900.00 | 4,005 |
| 2025-12-17 | 26,350.00 | 26,850.00 | 25,900.00 | 26,800.00 | 26,800.00 | 1,209 |
| 2025-12-16 | 25,800.00 | 27,650.00 | 25,400.00 | 26,600.00 | 26,600.00 | 1,704 |
| 2025-12-15 | 26,300.00 | 26,350.00 | 24,575.00 | 26,050.00 | 26,050.00 | 871 |
| 2025-12-12 | 26,000.00 | 27,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 1,146 |
| 2025-12-11 | 27,050.00 | 27,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | 1,277 |
| 2025-12-10 | 27,000.00 | 28,100.00 | 26,850.00 | 27,100.00 | 27,100.00 | 2,835 |
| 2025-12-09 | 26,200.00 | 28,550.00 | 26,200.00 | 27,700.00 | 27,700.00 | 8,485 |
| 2025-12-08 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 0 |
| 2025-12-05 | 26,000.00 | 26,400.00 | 25,600.00 | 26,050.00 | 26,050.00 | 865 |
| 2025-12-04 | 26,400.00 | 26,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | 2,923 |
| 2025-12-03 | 27,200.00 | 27,200.00 | 26,100.00 | 26,300.00 | 26,300.00 | 722 |
| 2025-12-02 | 27,050.00 | 27,350.00 | 26,350.00 | 26,800.00 | 26,800.00 | 1,535 |
| 2025-12-01 | 26,550.00 | 27,400.00 | 26,050.00 | 26,500.00 | 26,500.00 | 898 |
| 2025-11-28 | 26,750.00 | 27,700.00 | 26,000.00 | 27,050.00 | 27,050.00 | 1,954 |
| 2025-11-27 | 27,600.00 | 27,600.00 | 26,700.00 | 26,850.00 | 26,850.00 | 3,685 |
| 2025-11-26 | 25,600.00 | 27,450.00 | 25,500.00 | 26,950.00 | 26,950.00 | 1,881 |
| 2025-11-25 | 26,700.00 | 27,500.00 | 24,800.00 | 26,550.00 | 26,550.00 | 2,281 |
| 2025-11-24 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 0 |
| 2025-11-21 | 27,000.00 | 27,000.00 | 25,900.00 | 26,650.00 | 26,650.00 | 403 |
| 2025-11-20 | 27,850.00 | 28,350.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1,844 |
| 2025-11-19 | 27,700.00 | 28,500.00 | 27,650.00 | 28,050.00 | 28,050.00 | 1,275 |
| 2025-11-18 | 28,650.00 | 29,100.00 | 27,550.00 | 28,400.00 | 28,400.00 | 2,645 |
| 2025-11-17 | 28,000.00 | 29,900.00 | 27,700.00 | 28,950.00 | 28,950.00 | 6,578 |
| 2025-11-14 | 26,250.00 | 28,500.00 | 26,250.00 | 28,000.00 | 28,000.00 | 5,298 |
| 2025-11-13 | 27,650.00 | 28,200.00 | 24,575.00 | 26,050.00 | 26,050.00 | 3,064 |
| 2025-11-12 | 27,700.00 | 28,150.00 | 26,700.00 | 27,650.00 | 27,650.00 | 4,637 |
| 2025-11-11 | 26,500.00 | 28,100.00 | 25,200.00 | 27,800.00 | 27,800.00 | 2,224 |
| 2025-11-10 | 25,000.00 | 26,700.00 | 24,300.00 | 26,300.00 | 26,300.00 | 5,136 |
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.