Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 25,850.00 | 26,650.00 | 24,000.00 | 24,800.00 | 24,800.00 | 3,069 |
| 2025-11-06 | 25,650.00 | 26,400.00 | 25,600.00 | 25,600.00 | 25,600.00 | 3,916 |
| 2025-11-05 | 26,500.00 | 26,500.00 | 25,700.00 | 25,950.00 | 25,950.00 | 3,591 |
| 2025-11-04 | 27,500.00 | 27,700.00 | 25,600.00 | 26,050.00 | 26,050.00 | 7,231 |
| 2025-11-03 | 28,600.00 | 29,950.00 | 27,500.00 | 27,900.00 | 27,900.00 | 5,013 |
| 2025-10-31 | 25,900.00 | 28,350.00 | 25,900.00 | 27,950.00 | 27,950.00 | 5,308 |
| 2025-10-30 | 24,975.00 | 27,000.00 | 24,600.00 | 25,900.00 | 25,900.00 | 6,432 |
| 2025-10-29 | 22,100.00 | 26,300.00 | 21,650.00 | 24,950.00 | 24,950.00 | 11,731 |
| 2025-10-28 | 20,750.00 | 22,900.00 | 20,225.00 | 22,400.00 | 22,400.00 | 7,694 |
| 2025-10-27 | 19,500.00 | 22,600.00 | 18,200.00 | 20,750.00 | 20,750.00 | 8,307 |
| 2025-10-24 | 19,200.00 | 19,450.00 | 18,725.00 | 19,125.00 | 19,125.00 | 2,575 |
| 2025-10-23 | 18,800.00 | 19,450.00 | 18,625.00 | 19,100.00 | 19,100.00 | 2,761 |
| 2025-10-22 | 18,800.00 | 18,950.00 | 18,475.00 | 18,750.00 | 18,750.00 | 1,066 |
| 2025-10-21 | 18,300.00 | 19,075.00 | 18,025.00 | 18,625.00 | 18,625.00 | 1,996 |
| 2025-10-20 | 18,450.00 | 18,900.00 | 17,200.00 | 18,350.00 | 18,350.00 | 2,231 |
| 2025-10-17 | 18,425.00 | 18,650.00 | 17,050.00 | 18,075.00 | 18,075.00 | 3,489 |
| 2025-10-16 | 17,775.00 | 18,000.00 | 17,000.00 | 17,675.00 | 17,675.00 | 2,125 |
| 2025-10-15 | 17,700.00 | 18,125.00 | 17,200.00 | 17,650.00 | 17,650.00 | 1,983 |
| 2025-10-14 | 18,600.00 | 18,950.00 | 17,000.00 | 17,150.00 | 17,150.00 | 3,621 |
| 2025-10-13 | 18,500.00 | 18,775.00 | 18,450.00 | 18,600.00 | 18,600.00 | 2,134 |
| 2025-10-10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2025-10-09 | 17,025.00 | 19,000.00 | 17,025.00 | 18,300.00 | 18,300.00 | 5,986 |
| 2025-10-08 | 17,900.00 | 17,900.00 | 17,000.00 | 17,475.00 | 17,475.00 | 4,371 |
| 2025-10-07 | 17,550.00 | 18,200.00 | 17,125.00 | 17,325.00 | 17,325.00 | 2,310 |
| 2025-10-06 | 18,025.00 | 18,500.00 | 17,500.00 | 17,525.00 | 17,525.00 | 6,824 |
| 2025-10-03 | 18,900.00 | 19,525.00 | 17,725.00 | 18,425.00 | 18,425.00 | 6,730 |
| 2025-10-02 | 19,075.00 | 19,575.00 | 18,525.00 | 19,175.00 | 19,175.00 | 1,150 |
| 2025-10-01 | 18,825.00 | 19,100.00 | 18,525.00 | 18,700.00 | 18,700.00 | 2,841 |
| 2025-09-30 | 19,350.00 | 19,400.00 | 17,700.00 | 18,325.00 | 18,325.00 | 2,883 |
| 2025-09-29 | 18,525.00 | 19,375.00 | 18,100.00 | 18,850.00 | 18,850.00 | 1,680 |
| 2025-09-26 | 19,750.00 | 19,750.00 | 18,525.00 | 19,075.00 | 19,075.00 | 3,529 |
| 2025-09-25 | 21,750.00 | 22,000.00 | 18,900.00 | 19,475.00 | 19,475.00 | 6,562 |
| 2025-09-24 | 20,975.00 | 23,325.00 | 20,975.00 | 21,725.00 | 21,725.00 | 7,002 |
| 2025-09-23 | 20,475.00 | 22,225.00 | 20,400.00 | 21,225.00 | 21,225.00 | 8,822 |
| 2025-09-22 | 19,400.00 | 22,075.00 | 18,700.00 | 19,925.00 | 19,925.00 | 9,395 |
| 2025-09-19 | 18,200.00 | 18,600.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1,262 |
| 2025-09-18 | 19,350.00 | 19,975.00 | 17,625.00 | 18,625.00 | 18,625.00 | 2,735 |
| 2025-09-17 | 18,900.00 | 20,000.00 | 18,900.00 | 19,275.00 | 19,275.00 | 1,744 |
| 2025-09-16 | 18,950.00 | 19,500.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3,356 |
| 2025-09-15 | 18,225.00 | 18,500.00 | 17,625.00 | 18,325.00 | 18,325.00 | 1,236 |
| 2025-09-12 | 19,475.00 | 19,750.00 | 17,825.00 | 18,100.00 | 18,100.00 | 1,541 |
| 2025-09-11 | 19,300.00 | 19,700.00 | 18,200.00 | 18,775.00 | 18,775.00 | 2,642 |
| 2025-09-10 | 19,000.00 | 20,500.00 | 19,000.00 | 20,350.00 | 18,455.21 | 1,922 |
| 2025-09-09 | 17,000.00 | 19,800.00 | 17,000.00 | 19,000.00 | 17,230.91 | 5,322 |
| 2025-09-08 | 16,900.00 | 17,325.00 | 16,225.00 | 16,950.00 | 15,371.79 | 1,950 |
| 2025-09-05 | 18,275.00 | 18,275.00 | 17,100.00 | 17,450.00 | 15,825.23 | 3,856 |
| 2025-09-04 | 18,375.00 | 18,475.00 | 17,400.00 | 18,100.00 | 18,100.00 | 2,971 |
| 2025-09-03 | 18,750.00 | 18,900.00 | 18,100.00 | 18,250.00 | 18,250.00 | 2,859 |
| 2025-09-02 | 18,275.00 | 18,825.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1,374 |
| 2025-09-01 | 19,500.00 | 19,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 3,235 |
| 2025-08-29 | 19,425.00 | 19,975.00 | 18,800.00 | 19,425.00 | 19,425.00 | 1,447 |
| 2025-08-28 | 19,700.00 | 20,075.00 | 19,400.00 | 19,450.00 | 19,450.00 | 387 |
| 2025-08-27 | 19,725.00 | 19,975.00 | 19,100.00 | 19,375.00 | 19,375.00 | 885 |
| 2025-08-26 | 19,475.00 | 20,375.00 | 18,950.00 | 20,100.00 | 20,100.00 | 967 |
| 2025-08-25 | 20,950.00 | 21,825.00 | 19,700.00 | 19,825.00 | 19,825.00 | 1,214 |
| 2025-08-22 | 20,225.00 | 21,525.00 | 20,075.00 | 20,625.00 | 20,625.00 | 1,189 |
| 2025-08-21 | 20,200.00 | 20,825.00 | 20,100.00 | 20,300.00 | 20,300.00 | 872 |
| 2025-08-20 | 21,025.00 | 21,275.00 | 19,500.00 | 20,475.00 | 20,475.00 | 1,404 |
| 2025-08-19 | 21,625.00 | 21,900.00 | 21,000.00 | 21,100.00 | 21,100.00 | 690 |
| 2025-08-18 | 21,400.00 | 22,350.00 | 20,900.00 | 21,575.00 | 21,575.00 | 818 |
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.