Molinos Agro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18,425.00 | 19,500.00 | 18,100.00 | 19,200.00 | 19,200.00 | 3,132 |
| 2024-11-13 | 18,500.00 | 18,575.00 | 18,025.00 | 18,250.00 | 18,250.00 | 2,277 |
| 2024-11-12 | 17,675.00 | 18,500.00 | 17,650.00 | 18,350.00 | 18,350.00 | 1,902 |
| 2024-11-11 | 18,050.00 | 18,150.00 | 17,500.00 | 18,050.00 | 18,050.00 | 3,070 |
| 2024-11-08 | 17,475.00 | 18,125.00 | 17,400.00 | 17,925.00 | 17,925.00 | 1,544 |
| 2024-11-07 | 17,250.00 | 18,100.00 | 17,100.00 | 17,925.00 | 17,925.00 | 3,088 |
| 2024-11-06 | 18,175.00 | 18,175.00 | 17,525.00 | 17,650.00 | 17,650.00 | 1,021 |
| 2024-11-05 | 18,300.00 | 18,300.00 | 17,500.00 | 17,875.00 | 17,875.00 | 3,002 |
| 2024-11-04 | 18,000.00 | 18,675.00 | 17,800.00 | 17,875.00 | 17,875.00 | 1,518 |
| 2024-11-01 | 17,500.00 | 18,325.00 | 17,500.00 | 18,150.00 | 18,150.00 | 1,597 |
| 2024-10-31 | 18,475.00 | 18,700.00 | 17,525.00 | 17,850.00 | 17,850.00 | 896 |
| 2024-10-30 | 18,750.00 | 18,775.00 | 17,800.00 | 18,050.00 | 18,050.00 | 1,256 |
| 2024-10-29 | 18,775.00 | 18,800.00 | 17,825.00 | 18,400.00 | 18,400.00 | 1,062 |
| 2024-10-28 | 18,450.00 | 18,500.00 | 17,550.00 | 18,475.00 | 18,475.00 | 2,390 |
| 2024-10-25 | 17,000.00 | 18,300.00 | 17,000.00 | 18,000.00 | 18,000.00 | 2,571 |
| 2024-10-24 | 16,150.00 | 17,000.00 | 16,150.00 | 16,925.00 | 16,925.00 | 920 |
| 2024-10-23 | 17,600.00 | 17,600.00 | 15,950.00 | 16,150.00 | 16,150.00 | 1,307 |
| 2024-10-22 | 16,875.00 | 17,625.00 | 16,575.00 | 17,000.00 | 17,000.00 | 1,595 |
| 2024-10-21 | 17,700.00 | 17,775.00 | 17,050.00 | 17,250.00 | 17,250.00 | 1,056 |
| 2024-10-18 | 17,550.00 | 18,225.00 | 17,275.00 | 17,625.00 | 17,625.00 | 1,055 |
| 2024-10-17 | 17,600.00 | 18,300.00 | 17,550.00 | 18,000.00 | 18,000.00 | 1,087 |
| 2024-10-16 | 18,100.00 | 18,350.00 | 17,600.00 | 17,950.00 | 17,950.00 | 2,457 |
| 2024-10-15 | 17,700.00 | 18,300.00 | 17,500.00 | 18,050.00 | 18,050.00 | 3,719 |
| 2024-10-14 | 17,950.00 | 18,150.00 | 17,700.00 | 18,025.00 | 18,025.00 | 2,729 |
| 2024-10-10 | 18,000.00 | 18,275.00 | 17,700.00 | 17,825.00 | 17,825.00 | 1,842 |
| 2024-10-09 | 18,300.00 | 18,325.00 | 17,800.00 | 17,925.00 | 17,925.00 | 1,997 |
| 2024-10-08 | 18,350.00 | 18,350.00 | 17,800.00 | 18,175.00 | 18,175.00 | 6,760 |
| 2024-10-07 | 17,825.00 | 18,350.00 | 17,825.00 | 18,100.00 | 18,100.00 | 3,169 |
| 2024-10-04 | 17,950.00 | 18,550.00 | 17,950.00 | 18,025.00 | 18,025.00 | 1,460 |
| 2024-10-03 | 18,050.00 | 18,200.00 | 17,200.00 | 17,925.00 | 17,925.00 | 710 |
| 2024-10-02 | 18,400.00 | 18,500.00 | 17,800.00 | 17,950.00 | 17,950.00 | 676 |
| 2024-10-01 | 18,175.00 | 18,525.00 | 17,800.00 | 18,150.00 | 18,150.00 | 1,012 |
| 2024-09-30 | 18,275.00 | 18,475.00 | 17,925.00 | 18,175.00 | 18,175.00 | 543 |
| 2024-09-27 | 18,050.00 | 18,475.00 | 18,000.00 | 18,250.00 | 18,250.00 | 895 |
| 2024-09-26 | 18,250.00 | 18,700.00 | 18,250.00 | 18,325.00 | 18,325.00 | 873 |
| 2024-09-25 | 18,450.00 | 18,700.00 | 18,400.00 | 18,550.00 | 18,550.00 | 386 |
| 2024-09-24 | 18,500.00 | 18,925.00 | 18,300.00 | 18,700.00 | 18,700.00 | 874 |
| 2024-09-23 | 18,725.00 | 19,600.00 | 18,675.00 | 18,750.00 | 18,750.00 | 1,560 |
| 2024-09-20 | 19,925.00 | 19,925.00 | 18,150.00 | 19,150.00 | 19,150.00 | 1,385 |
| 2024-09-19 | 19,500.00 | 19,850.00 | 18,900.00 | 19,450.00 | 19,450.00 | 2,301 |
| 2024-09-18 | 19,500.00 | 19,500.00 | 18,625.00 | 19,400.00 | 19,400.00 | 1,014 |
| 2024-09-17 | 19,175.00 | 19,250.00 | 18,875.00 | 18,975.00 | 18,975.00 | 2,017 |
| 2024-09-16 | 19,175.00 | 19,675.00 | 18,400.00 | 18,875.00 | 18,875.00 | 4,660 |
| 2024-09-13 | 18,800.00 | 19,450.00 | 18,550.00 | 19,325.00 | 19,325.00 | 2,376 |
| 2024-09-12 | 18,975.00 | 19,000.00 | 18,300.00 | 18,775.00 | 18,775.00 | 1,930 |
| 2024-09-11 | 18,725.00 | 19,200.00 | 18,225.00 | 18,800.00 | 18,800.00 | 1,956 |
| 2024-09-10 | 18,000.00 | 18,750.00 | 17,900.00 | 18,225.00 | 18,225.00 | 1,544 |
| 2024-09-09 | 18,325.00 | 18,600.00 | 18,000.00 | 18,350.00 | 18,350.00 | 2,005 |
| 2024-09-06 | 18,900.00 | 19,000.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1,495 |
| 2024-09-05 | 18,350.00 | 19,100.00 | 18,350.00 | 18,800.00 | 18,800.00 | 1,689 |
| 2024-09-04 | 18,300.00 | 18,525.00 | 17,825.00 | 18,350.00 | 18,350.00 | 1,233 |
| 2024-09-03 | 18,675.00 | 18,900.00 | 17,925.00 | 18,350.00 | 18,350.00 | 1,828 |
| 2024-09-02 | 18,400.00 | 18,800.00 | 18,400.00 | 18,675.00 | 18,675.00 | 2,077 |
| 2024-08-30 | 18,150.00 | 18,575.00 | 18,150.00 | 18,375.00 | 18,375.00 | 2,271 |
| 2024-08-29 | 18,025.00 | 18,600.00 | 18,000.00 | 18,150.00 | 18,150.00 | 3,742 |
| 2024-08-28 | 18,250.00 | 18,600.00 | 17,100.00 | 17,975.00 | 17,975.00 | 2,124 |
| 2024-08-27 | 18,450.00 | 18,825.00 | 18,175.00 | 18,300.00 | 18,300.00 | 2,231 |
| 2024-08-26 | 18,300.00 | 18,600.00 | 18,100.00 | 18,325.00 | 18,325.00 | 5,035 |
| 2024-08-23 | 18,100.00 | 18,400.00 | 18,050.00 | 18,275.00 | 18,275.00 | 2,702 |
| 2024-08-22 | 18,675.00 | 18,825.00 | 17,950.00 | 18,075.00 | 18,075.00 | 4,056 |
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.