Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 21,900.00 | 22,975.00 | 20,375.00 | 21,875.00 | 21,875.00 | 1,816 |
| 2025-08-13 | 22,125.00 | 23,775.00 | 22,125.00 | 22,200.00 | 22,200.00 | 1,732 |
| 2025-08-12 | 23,000.00 | 23,825.00 | 22,150.00 | 22,675.00 | 22,675.00 | 1,170 |
| 2025-08-11 | 23,300.00 | 23,900.00 | 21,700.00 | 22,775.00 | 22,775.00 | 1,458 |
| 2025-08-08 | 23,500.00 | 24,500.00 | 22,200.00 | 23,300.00 | 23,300.00 | 1,566 |
| 2025-08-07 | 24,675.00 | 24,675.00 | 23,800.00 | 23,900.00 | 23,900.00 | 958 |
| 2025-08-06 | 24,450.00 | 24,775.00 | 24,300.00 | 24,550.00 | 24,550.00 | 836 |
| 2025-08-05 | 24,775.00 | 25,100.00 | 23,550.00 | 24,250.00 | 24,250.00 | 924 |
| 2025-08-04 | 25,950.00 | 25,950.00 | 23,900.00 | 24,750.00 | 24,750.00 | 1,386 |
| 2025-08-01 | 24,075.00 | 25,375.00 | 24,050.00 | 24,850.00 | 24,850.00 | 1,346 |
| 2025-07-31 | 24,075.00 | 25,475.00 | 24,050.00 | 24,425.00 | 24,425.00 | 1,315 |
| 2025-07-30 | 24,900.00 | 25,625.00 | 23,300.00 | 24,075.00 | 24,075.00 | 1,762 |
| 2025-07-29 | 24,800.00 | 25,475.00 | 23,000.00 | 24,775.00 | 24,775.00 | 2,426 |
| 2025-07-28 | 23,550.00 | 29,400.00 | 23,550.00 | 24,175.00 | 24,175.00 | 4,141 |
| 2025-07-25 | 22,125.00 | 23,650.00 | 22,125.00 | 23,525.00 | 23,525.00 | 2,145 |
| 2025-07-24 | 20,850.00 | 22,025.00 | 20,525.00 | 21,900.00 | 21,900.00 | 1,100 |
| 2025-07-23 | 20,175.00 | 21,350.00 | 20,175.00 | 21,100.00 | 21,100.00 | 748 |
| 2025-07-22 | 21,350.00 | 21,350.00 | 20,400.00 | 20,425.00 | 20,425.00 | 617 |
| 2025-07-21 | 21,400.00 | 21,575.00 | 20,025.00 | 20,900.00 | 20,900.00 | 472 |
| 2025-07-18 | 20,975.00 | 22,175.00 | 20,650.00 | 21,575.00 | 21,575.00 | 640 |
| 2025-07-17 | 21,575.00 | 21,750.00 | 20,975.00 | 21,350.00 | 21,350.00 | 431 |
| 2025-07-16 | 21,850.00 | 22,275.00 | 20,900.00 | 21,025.00 | 21,025.00 | 1,077 |
| 2025-07-15 | 20,300.00 | 21,975.00 | 20,300.00 | 21,800.00 | 21,800.00 | 935 |
| 2025-07-14 | 20,325.00 | 20,900.00 | 19,925.00 | 20,875.00 | 20,875.00 | 696 |
| 2025-07-11 | 20,950.00 | 20,975.00 | 19,975.00 | 20,600.00 | 20,600.00 | 587 |
| 2025-07-10 | 21,200.00 | 21,850.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1,432 |
| 2025-07-08 | 20,225.00 | 21,275.00 | 20,200.00 | 21,075.00 | 21,075.00 | 875 |
| 2025-07-07 | 20,825.00 | 20,850.00 | 19,825.00 | 20,200.00 | 20,200.00 | 1,257 |
| 2025-07-04 | 20,775.00 | 20,775.00 | 20,150.00 | 20,425.00 | 20,425.00 | 675 |
| 2025-07-03 | 18,800.00 | 20,900.00 | 18,800.00 | 20,400.00 | 20,400.00 | 1,712 |
| 2025-07-02 | 18,525.00 | 19,350.00 | 18,050.00 | 19,300.00 | 19,300.00 | 1,737 |
| 2025-07-01 | 18,300.00 | 19,250.00 | 18,050.00 | 18,525.00 | 18,525.00 | 912 |
| 2025-06-30 | 19,225.00 | 19,550.00 | 18,025.00 | 18,775.00 | 18,775.00 | 1,256 |
| 2025-06-27 | 19,500.00 | 19,500.00 | 18,850.00 | 19,175.00 | 19,175.00 | 656 |
| 2025-06-26 | 19,275.00 | 20,025.00 | 19,000.00 | 19,125.00 | 19,125.00 | 1,390 |
| 2025-06-25 | 19,125.00 | 20,075.00 | 18,950.00 | 19,300.00 | 19,300.00 | 704 |
| 2025-06-24 | 18,525.00 | 19,925.00 | 18,525.00 | 19,550.00 | 19,550.00 | 349 |
| 2025-06-23 | 19,500.00 | 20,000.00 | 18,350.00 | 18,975.00 | 18,975.00 | 1,053 |
| 2025-06-19 | 20,375.00 | 20,375.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1,211 |
| 2025-06-18 | 20,650.00 | 21,400.00 | 20,500.00 | 20,575.00 | 20,575.00 | 874 |
| 2025-06-17 | 20,975.00 | 21,000.00 | 20,000.00 | 20,625.00 | 20,625.00 | 1,370 |
| 2025-06-13 | 21,000.00 | 21,650.00 | 20,250.00 | 21,300.00 | 21,300.00 | 1,433 |
| 2025-06-12 | 21,400.00 | 22,150.00 | 20,550.00 | 21,400.00 | 21,400.00 | 1,951 |
| 2025-06-11 | 21,875.00 | 22,100.00 | 21,125.00 | 21,500.00 | 21,500.00 | 402 |
| 2025-06-10 | 21,000.00 | 22,000.00 | 20,975.00 | 21,525.00 | 21,525.00 | 603 |
| 2025-06-09 | 21,400.00 | 21,425.00 | 19,675.00 | 21,000.00 | 21,000.00 | 713 |
| 2025-06-06 | 21,750.00 | 21,975.00 | 20,950.00 | 21,375.00 | 21,375.00 | 665 |
| 2025-06-05 | 22,175.00 | 22,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 899 |
| 2025-06-04 | 22,225.00 | 23,400.00 | 22,000.00 | 22,250.00 | 22,250.00 | 915 |
| 2025-06-03 | 22,250.00 | 22,600.00 | 22,025.00 | 22,225.00 | 22,225.00 | 532 |
| 2025-06-02 | 22,400.00 | 22,925.00 | 21,725.00 | 22,275.00 | 22,275.00 | 682 |
| 2025-05-30 | 22,525.00 | 23,300.00 | 22,025.00 | 22,425.00 | 22,425.00 | 785 |
| 2025-05-29 | 22,425.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | 388 |
| 2025-05-28 | 22,850.00 | 23,200.00 | 22,150.00 | 22,725.00 | 22,725.00 | 874 |
| 2025-05-27 | 22,950.00 | 23,400.00 | 22,725.00 | 22,850.00 | 22,850.00 | 707 |
| 2025-05-26 | 22,675.00 | 23,350.00 | 22,500.00 | 22,900.00 | 22,900.00 | 618 |
| 2025-05-23 | 22,575.00 | 23,975.00 | 22,575.00 | 23,350.00 | 23,350.00 | 193 |
| 2025-05-22 | 22,825.00 | 23,550.00 | 22,450.00 | 23,300.00 | 23,300.00 | 1,048 |
| 2025-05-21 | 23,000.00 | 23,775.00 | 22,900.00 | 23,050.00 | 23,050.00 | 840 |
| 2025-05-20 | 23,075.00 | 24,350.00 | 22,100.00 | 23,425.00 | 23,425.00 | 1,090 |
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.