Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 27,725.00 | 29,000.00 | 26,800.00 | 27,875.00 | 27,875.00 | 1,669 |
| 2025-02-11 | 28,375.00 | 29,075.00 | 26,425.00 | 27,725.00 | 27,725.00 | 2,647 |
| 2025-02-10 | 28,900.00 | 29,100.00 | 28,300.00 | 28,875.00 | 28,875.00 | 1,243 |
| 2025-02-07 | 30,850.00 | 30,875.00 | 27,650.00 | 28,700.00 | 28,700.00 | 2,722 |
| 2025-02-06 | 31,325.00 | 31,350.00 | 29,700.00 | 30,225.00 | 30,225.00 | 1,117 |
| 2025-02-05 | 30,875.00 | 31,300.00 | 29,175.00 | 30,300.00 | 30,300.00 | 1,907 |
| 2025-02-04 | 31,850.00 | 31,850.00 | 29,550.00 | 30,000.00 | 30,000.00 | 1,927 |
| 2025-02-03 | 31,325.00 | 31,325.00 | 29,050.00 | 30,700.00 | 30,700.00 | 1,213 |
| 2025-01-31 | 32,850.00 | 32,875.00 | 30,975.00 | 31,575.00 | 31,575.00 | 2,791 |
| 2025-01-30 | 31,350.00 | 34,900.00 | 31,200.00 | 32,600.00 | 32,600.00 | 3,867 |
| 2025-01-29 | 33,975.00 | 33,975.00 | 30,525.00 | 31,475.00 | 31,475.00 | 4,247 |
| 2025-01-28 | 30,775.00 | 34,000.00 | 30,225.00 | 33,200.00 | 33,200.00 | 8,183 |
| 2025-01-27 | 31,500.00 | 31,500.00 | 28,525.00 | 29,650.00 | 29,650.00 | 3,086 |
| 2025-01-24 | 29,025.00 | 31,700.00 | 29,025.00 | 31,275.00 | 31,275.00 | 6,077 |
| 2025-01-23 | 29,025.00 | 29,500.00 | 28,550.00 | 28,875.00 | 28,875.00 | 742 |
| 2025-01-22 | 30,825.00 | 30,825.00 | 29,400.00 | 29,625.00 | 29,625.00 | 1,614 |
| 2025-01-21 | 31,400.00 | 31,600.00 | 29,350.00 | 29,900.00 | 29,900.00 | 3,460 |
| 2025-01-20 | 27,975.00 | 31,500.00 | 27,975.00 | 31,325.00 | 31,325.00 | 4,477 |
| 2025-01-17 | 28,200.00 | 29,075.00 | 27,000.00 | 27,750.00 | 27,750.00 | 2,921 |
| 2025-01-16 | 30,475.00 | 30,475.00 | 28,000.00 | 28,850.00 | 28,850.00 | 2,063 |
| 2025-01-15 | 31,000.00 | 31,600.00 | 30,000.00 | 30,225.00 | 30,225.00 | 1,112 |
| 2025-01-14 | 29,525.00 | 31,000.00 | 28,550.00 | 30,950.00 | 30,950.00 | 1,818 |
| 2025-01-13 | 30,725.00 | 30,725.00 | 28,500.00 | 29,525.00 | 29,525.00 | 2,043 |
| 2025-01-10 | 31,925.00 | 32,300.00 | 30,050.00 | 30,800.00 | 30,800.00 | 2,059 |
| 2025-01-09 | 32,000.00 | 33,000.00 | 30,000.00 | 31,900.00 | 31,900.00 | 2,042 |
| 2025-01-08 | 31,000.00 | 33,975.00 | 30,550.00 | 31,600.00 | 31,600.00 | 5,179 |
| 2025-01-07 | 35,000.00 | 35,400.00 | 32,000.00 | 34,050.00 | 32,109.99 | 6,219 |
| 2025-01-06 | 33,200.00 | 37,000.00 | 33,200.00 | 35,000.00 | 33,005.86 | 7,993 |
| 2025-01-03 | 30,025.00 | 35,000.00 | 30,000.00 | 32,900.00 | 31,025.51 | 8,290 |
| 2025-01-02 | 31,500.00 | 32,875.00 | 29,500.00 | 29,800.00 | 29,800.00 | 10,215 |
| 2024-12-30 | 34,350.00 | 35,300.00 | 31,000.00 | 31,600.00 | 31,600.00 | 6,228 |
| 2024-12-27 | 35,800.00 | 35,800.00 | 32,125.00 | 34,375.00 | 34,375.00 | 9,702 |
| 2024-12-26 | 36,150.00 | 40,800.00 | 34,600.00 | 35,800.00 | 35,800.00 | 16,757 |
| 2024-12-24 | 32,025.00 | 36,525.00 | 29,325.00 | 36,325.00 | 36,325.00 | 4,706 |
| 2024-12-23 | 29,750.00 | 32,000.00 | 29,325.00 | 31,225.00 | 31,225.00 | 7,644 |
| 2024-12-20 | 25,600.00 | 29,975.00 | 25,300.00 | 28,550.00 | 28,550.00 | 9,073 |
| 2024-12-19 | 24,025.00 | 25,900.00 | 24,025.00 | 25,600.00 | 25,600.00 | 6,974 |
| 2024-12-18 | 22,900.00 | 24,225.00 | 22,900.00 | 24,100.00 | 24,100.00 | 6,514 |
| 2024-12-17 | 22,900.00 | 23,725.00 | 22,850.00 | 22,975.00 | 22,975.00 | 2,406 |
| 2024-12-16 | 22,625.00 | 23,825.00 | 22,600.00 | 22,950.00 | 22,950.00 | 3,802 |
| 2024-12-13 | 23,200.00 | 23,525.00 | 22,850.00 | 23,075.00 | 23,075.00 | 2,466 |
| 2024-12-12 | 23,400.00 | 24,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | 2,852 |
| 2024-12-11 | 23,075.00 | 23,250.00 | 22,375.00 | 23,125.00 | 23,125.00 | 1,261 |
| 2024-12-10 | 22,550.00 | 23,200.00 | 22,550.00 | 22,975.00 | 22,975.00 | 3,297 |
| 2024-12-09 | 22,975.00 | 22,975.00 | 21,625.00 | 22,575.00 | 22,575.00 | 1,320 |
| 2024-12-06 | 22,250.00 | 22,550.00 | 21,400.00 | 22,200.00 | 22,200.00 | 1,533 |
| 2024-12-05 | 22,900.00 | 22,900.00 | 21,625.00 | 21,800.00 | 21,800.00 | 1,619 |
| 2024-12-04 | 22,750.00 | 23,500.00 | 21,500.00 | 22,550.00 | 22,550.00 | 3,549 |
| 2024-12-03 | 22,700.00 | 22,900.00 | 22,325.00 | 22,825.00 | 22,825.00 | 2,258 |
| 2024-12-02 | 22,500.00 | 22,500.00 | 21,975.00 | 22,450.00 | 22,450.00 | 2,625 |
| 2024-11-29 | 21,775.00 | 22,575.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1,330 |
| 2024-11-28 | 21,275.00 | 21,700.00 | 20,000.00 | 21,550.00 | 21,550.00 | 1,262 |
| 2024-11-27 | 21,875.00 | 21,900.00 | 20,525.00 | 21,125.00 | 21,125.00 | 1,644 |
| 2024-11-26 | 21,675.00 | 22,500.00 | 21,475.00 | 21,950.00 | 21,950.00 | 2,524 |
| 2024-11-25 | 21,925.00 | 22,900.00 | 21,850.00 | 22,200.00 | 22,200.00 | 4,165 |
| 2024-11-22 | 20,775.00 | 21,600.00 | 20,250.00 | 21,425.00 | 21,425.00 | 3,053 |
| 2024-11-21 | 20,175.00 | 20,900.00 | 19,800.00 | 20,800.00 | 20,800.00 | 1,760 |
| 2024-11-20 | 20,600.00 | 21,425.00 | 18,800.00 | 20,150.00 | 20,150.00 | 4,499 |
| 2024-11-19 | 20,725.00 | 21,625.00 | 20,400.00 | 20,850.00 | 20,850.00 | 3,285 |
| 2024-11-15 | 19,350.00 | 21,000.00 | 19,350.00 | 20,375.00 | 20,375.00 | 11,416 |
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.