Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOLI.BA stock page

Molinos Rio de la Plata SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-193,555.003,650.003,440.003,515.003,515.009,422
2025-05-163,515.003,575.003,430.003,485.003,485.0014,182
2025-05-153,595.003,595.003,405.003,460.003,460.0018,458
2025-05-143,645.003,645.003,490.003,515.003,515.0017,799
2025-05-133,600.003,690.003,500.003,570.003,570.005,076
2025-05-123,695.003,775.003,515.003,595.003,595.0022,040
2025-05-093,715.003,715.003,550.003,610.003,610.0011,686
2025-05-083,740.003,740.003,450.003,565.003,565.005,343
2025-05-073,750.003,795.003,530.003,585.003,585.006,187
2025-05-063,505.003,770.003,470.003,680.003,680.009,754
2025-05-053,600.003,755.003,450.003,505.003,505.008,705
2025-04-303,750.003,750.003,600.003,690.003,690.004,704
2025-04-293,765.003,860.003,620.003,690.003,690.006,565
2025-04-283,895.003,900.003,650.003,675.003,675.005,882
2025-04-253,680.003,895.003,660.003,825.003,825.0016,322
2025-04-243,615.003,750.003,535.003,655.003,655.0011,039
2025-04-233,460.003,550.003,370.003,525.003,525.0013,090
2025-04-223,470.003,595.003,335.003,380.003,380.0013,690
2025-04-213,850.003,850.003,405.003,470.003,470.0016,628
2025-04-164,290.004,560.003,800.003,850.003,850.0018,522
2025-04-154,020.004,440.004,020.004,215.004,215.0028,131
2025-04-143,700.004,200.003,700.003,980.003,980.0032,351
2025-04-113,365.003,700.003,250.003,395.003,395.0012,986
2025-04-103,300.003,300.003,065.003,225.003,225.008,319
2025-04-093,000.003,360.002,710.003,340.003,340.0038,570
2025-04-083,400.003,465.002,950.003,035.003,035.008,489
2025-04-073,440.003,490.003,235.003,280.003,280.0015,135
2025-04-043,650.003,650.003,300.003,460.003,460.0012,360
2025-04-033,900.003,900.003,600.003,815.003,815.006,949
2025-04-013,930.004,110.003,800.003,955.003,955.004,983
2025-03-314,150.004,155.003,925.004,015.004,015.0011,533
2025-03-284,190.004,190.003,915.004,105.004,105.006,057
2025-03-274,000.004,160.003,855.004,065.004,065.0014,210
2025-03-263,970.004,050.003,900.003,955.003,955.006,977
2025-03-253,900.003,975.003,740.003,960.003,960.0013,656
2025-03-213,800.003,965.003,720.003,895.003,895.004,606
2025-03-203,895.004,000.003,705.003,770.003,770.009,326
2025-03-193,760.003,930.003,705.003,805.003,805.007,826
2025-03-183,910.003,910.003,715.003,740.003,740.005,060
2025-03-173,735.004,000.003,600.003,910.003,910.008,733
2025-03-143,640.003,750.003,605.003,720.003,720.006,852
2025-03-133,835.003,835.003,560.003,615.003,615.003,181
2025-03-123,500.003,700.003,405.003,685.003,685.007,998
2025-03-113,450.003,690.003,450.003,490.003,490.009,094
2025-03-103,700.003,880.003,400.003,470.003,470.007,725
2025-03-073,550.003,855.003,550.003,690.003,690.0010,162
2025-03-063,595.003,635.003,530.003,605.003,605.0011,464
2025-03-053,620.003,700.003,350.003,540.003,540.008,826
2025-02-283,640.003,730.003,340.003,535.003,535.0010,475
2025-02-273,790.003,885.003,650.003,665.003,665.004,365
2025-02-263,800.004,000.003,615.003,735.003,735.009,327
2025-02-253,905.004,000.003,705.003,780.003,780.009,592
2025-02-244,195.004,245.003,915.003,985.003,985.007,751
2025-02-214,180.004,250.004,075.004,090.004,090.0013,903
2025-02-204,300.004,375.004,105.004,180.004,180.006,519
2025-02-194,290.004,400.004,120.004,210.004,210.0012,313
2025-02-183,950.004,260.003,850.004,250.004,250.0017,483
2025-02-174,140.004,190.003,910.004,000.004,000.0017,929
2025-02-144,170.004,275.004,050.004,170.004,170.009,413
2025-02-133,900.004,100.003,900.004,055.004,055.0010,736
← NewerPage 7 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-025.9043 ARS
2023-03-3138.2295 ARS
2022-05-054.9152 ARS
2021-05-036.4543 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.