Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 22,775.00 | 23,375.00 | 22,425.00 | 22,975.00 | 22,975.00 | 1,507 |
| 2025-05-16 | 22,600.00 | 22,750.00 | 22,225.00 | 22,450.00 | 22,450.00 | 837 |
| 2025-05-15 | 22,975.00 | 22,975.00 | 22,100.00 | 22,525.00 | 22,525.00 | 1,162 |
| 2025-05-14 | 22,875.00 | 22,975.00 | 21,875.00 | 22,600.00 | 22,600.00 | 856 |
| 2025-05-13 | 21,975.00 | 22,650.00 | 21,950.00 | 22,400.00 | 22,400.00 | 758 |
| 2025-05-12 | 22,175.00 | 23,300.00 | 21,975.00 | 22,300.00 | 22,300.00 | 1,942 |
| 2025-05-09 | 22,025.00 | 23,025.00 | 22,000.00 | 22,150.00 | 22,150.00 | 597 |
| 2025-05-08 | 22,325.00 | 22,975.00 | 22,100.00 | 22,200.00 | 22,200.00 | 748 |
| 2025-05-07 | 22,325.00 | 23,475.00 | 22,325.00 | 22,725.00 | 22,725.00 | 1,806 |
| 2025-05-06 | 22,400.00 | 23,925.00 | 22,050.00 | 23,475.00 | 23,475.00 | 889 |
| 2025-05-05 | 23,400.00 | 24,275.00 | 22,075.00 | 22,400.00 | 22,400.00 | 730 |
| 2025-04-30 | 23,375.00 | 23,900.00 | 23,000.00 | 23,400.00 | 23,400.00 | 584 |
| 2025-04-29 | 23,500.00 | 24,500.00 | 22,500.00 | 23,550.00 | 23,550.00 | 587 |
| 2025-04-28 | 24,200.00 | 24,200.00 | 23,000.00 | 23,925.00 | 23,925.00 | 1,083 |
| 2025-04-25 | 23,700.00 | 24,400.00 | 23,000.00 | 24,125.00 | 24,125.00 | 1,518 |
| 2025-04-24 | 22,500.00 | 23,700.00 | 22,200.00 | 23,275.00 | 23,275.00 | 720 |
| 2025-04-23 | 21,725.00 | 22,900.00 | 21,725.00 | 22,425.00 | 22,425.00 | 780 |
| 2025-04-22 | 22,500.00 | 22,525.00 | 21,150.00 | 21,575.00 | 21,575.00 | 1,857 |
| 2025-04-21 | 24,100.00 | 24,100.00 | 21,000.00 | 21,825.00 | 21,825.00 | 1,429 |
| 2025-04-16 | 27,750.00 | 27,750.00 | 23,775.00 | 24,075.00 | 24,075.00 | 3,326 |
| 2025-04-15 | 25,700.00 | 29,000.00 | 25,325.00 | 26,800.00 | 26,800.00 | 3,305 |
| 2025-04-14 | 23,525.00 | 26,100.00 | 23,525.00 | 25,700.00 | 25,700.00 | 3,675 |
| 2025-04-11 | 20,675.00 | 23,400.00 | 20,675.00 | 22,100.00 | 22,100.00 | 1,002 |
| 2025-04-10 | 20,900.00 | 21,100.00 | 19,400.00 | 20,000.00 | 20,000.00 | 511 |
| 2025-04-09 | 19,200.00 | 20,900.00 | 17,725.00 | 20,600.00 | 20,600.00 | 1,959 |
| 2025-04-08 | 20,750.00 | 21,850.00 | 18,700.00 | 18,975.00 | 18,975.00 | 1,246 |
| 2025-04-07 | 21,125.00 | 21,350.00 | 19,675.00 | 20,375.00 | 20,375.00 | 1,687 |
| 2025-04-04 | 23,375.00 | 23,375.00 | 19,000.00 | 21,500.00 | 21,500.00 | 1,383 |
| 2025-04-03 | 23,375.00 | 23,375.00 | 22,300.00 | 22,975.00 | 22,975.00 | 876 |
| 2025-04-01 | 24,000.00 | 24,300.00 | 23,300.00 | 23,475.00 | 23,475.00 | 684 |
| 2025-03-31 | 23,475.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | 1,178 |
| 2025-03-28 | 24,000.00 | 24,000.00 | 23,000.00 | 23,475.00 | 23,475.00 | 636 |
| 2025-03-27 | 24,450.00 | 24,500.00 | 23,050.00 | 23,925.00 | 23,925.00 | 942 |
| 2025-03-26 | 24,350.00 | 25,150.00 | 23,000.00 | 23,500.00 | 23,500.00 | 839 |
| 2025-03-25 | 24,175.00 | 25,500.00 | 23,525.00 | 24,275.00 | 24,275.00 | 1,078 |
| 2025-03-21 | 23,700.00 | 24,350.00 | 23,700.00 | 24,175.00 | 24,175.00 | 541 |
| 2025-03-20 | 24,825.00 | 24,975.00 | 23,500.00 | 23,875.00 | 23,875.00 | 1,128 |
| 2025-03-19 | 24,775.00 | 24,825.00 | 23,875.00 | 24,425.00 | 24,425.00 | 1,012 |
| 2025-03-18 | 23,700.00 | 24,500.00 | 23,550.00 | 24,225.00 | 24,225.00 | 1,249 |
| 2025-03-17 | 23,200.00 | 24,450.00 | 23,200.00 | 24,100.00 | 24,100.00 | 1,473 |
| 2025-03-14 | 23,400.00 | 24,500.00 | 22,100.00 | 23,175.00 | 23,175.00 | 1,083 |
| 2025-03-13 | 24,050.00 | 24,200.00 | 23,000.00 | 23,450.00 | 23,450.00 | 725 |
| 2025-03-12 | 23,925.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 855 |
| 2025-03-11 | 22,425.00 | 24,175.00 | 22,425.00 | 23,425.00 | 23,425.00 | 927 |
| 2025-03-10 | 24,700.00 | 24,700.00 | 22,400.00 | 22,825.00 | 22,825.00 | 1,663 |
| 2025-03-07 | 23,800.00 | 25,850.00 | 23,650.00 | 24,450.00 | 24,450.00 | 1,661 |
| 2025-03-06 | 22,900.00 | 23,850.00 | 22,400.00 | 23,650.00 | 23,650.00 | 1,094 |
| 2025-03-05 | 22,775.00 | 23,025.00 | 22,000.00 | 22,875.00 | 22,875.00 | 975 |
| 2025-02-28 | 22,950.00 | 23,550.00 | 21,200.00 | 22,650.00 | 22,650.00 | 1,593 |
| 2025-02-27 | 23,425.00 | 23,950.00 | 21,000.00 | 22,950.00 | 22,950.00 | 3,714 |
| 2025-02-26 | 23,900.00 | 24,500.00 | 23,225.00 | 23,425.00 | 23,425.00 | 1,049 |
| 2025-02-25 | 25,200.00 | 25,200.00 | 23,450.00 | 23,800.00 | 23,800.00 | 1,153 |
| 2025-02-24 | 25,900.00 | 25,900.00 | 24,750.00 | 24,975.00 | 24,975.00 | 2,772 |
| 2025-02-21 | 26,600.00 | 27,075.00 | 25,800.00 | 25,850.00 | 25,850.00 | 1,805 |
| 2025-02-20 | 26,525.00 | 27,475.00 | 26,100.00 | 26,575.00 | 26,575.00 | 1,280 |
| 2025-02-19 | 27,400.00 | 27,575.00 | 26,400.00 | 26,575.00 | 26,575.00 | 2,388 |
| 2025-02-18 | 26,600.00 | 27,475.00 | 25,800.00 | 27,075.00 | 27,075.00 | 3,549 |
| 2025-02-17 | 28,000.00 | 28,000.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1,785 |
| 2025-02-14 | 28,200.00 | 29,125.00 | 27,025.00 | 28,100.00 | 28,100.00 | 1,547 |
| 2025-02-13 | 27,975.00 | 29,375.00 | 27,200.00 | 28,050.00 | 28,050.00 | 1,672 |
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.