Morixe Hermanos SACI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	17.900	18.500	17.600	18.000	18.000	153,182
2022-09-02	18.050	18.050	18.050	18.050	18.050	0
2022-09-01	17.950	18.600	17.500	18.050	18.050	69,759
2022-08-31	18.000	18.300	17.750	17.900	17.900	78,994
2022-08-30	18.950	19.000	17.750	18.150	18.150	157,154
2022-08-29	18.300	19.050	18.000	18.550	18.550	278,376
2022-08-26	18.500	18.500	17.700	18.200	18.200	239,947
2022-08-25	17.000	18.200	17.000	18.000	18.000	477,867
2022-08-24	17.000	17.600	16.350	17.100	17.100	303,549
2022-08-23	16.800	17.200	16.700	17.100	17.100	214,245
2022-08-22	16.400	17.000	16.100	16.700	16.700	239,296
2022-08-19	16.150	16.700	15.800	16.500	16.500	159,992
2022-08-18	16.200	16.300	16.050	16.200	16.200	211,475
2022-08-17	16.000	16.350	15.800	16.000	16.000	98,245
2022-08-16	16.100	16.200	15.700	16.000	16.000	204,350
2022-08-12	16.000	16.150	15.850	16.000	16.000	154,693
2022-08-11	16.200	16.250	15.700	16.000	16.000	309,727
2022-08-10	16.400	16.400	15.350	16.150	16.150	226,989
2022-08-09	16.000	16.500	16.000	16.200	16.200	53,495
2022-08-08	16.300	16.500	15.900	16.050	16.050	169,874
2022-08-05	17.000	17.000	16.000	16.300	16.300	274,955
2022-08-04	16.700	17.300	15.850	16.500	16.500	115,203
2022-08-03	16.500	16.500	15.950	16.450	16.450	171,293
2022-08-02	16.400	16.550	16.000	16.300	16.300	109,725
2022-08-01	16.700	17.550	16.000	16.450	16.450	216,994
2022-07-29	17.500	17.900	16.000	16.500	16.500	234,574
2022-07-28	17.500	17.900	16.300	17.550	17.550	309,736
2022-07-27	17.000	17.650	16.300	17.550	17.550	375,228
2022-07-26	16.900	16.900	16.250	16.800	16.800	92,888
2022-07-25	16.250	16.900	15.850	16.750	16.750	139,090
2022-07-22	16.500	16.500	15.700	16.450	16.450	117,257
2022-07-21	15.950	16.500	15.600	16.050	16.050	254,667
2022-07-20	15.700	15.700	14.800	15.600	15.600	94,584
2022-07-19	15.350	16.000	15.100	15.700	15.700	205,906
2022-07-18	15.200	15.500	15.100	15.350	15.350	68,717
2022-07-15	14.500	14.850	14.100	14.750	14.750	84,158
2022-07-14	14.700	15.250	14.100	14.500	14.500	122,468
2022-07-13	15.400	15.400	14.500	14.800	14.800	50,754
2022-07-12	15.300	16.000	15.000	15.150	15.150	98,795
2022-07-11	15.500	15.500	14.150	15.250	15.250	198,281
2022-07-08	15.300	16.000	14.800	15.500	15.500	292,818
2022-07-07	14.500	15.300	14.150	15.200	15.200	316,894
2022-07-06	13.350	14.450	13.300	14.150	14.150	160,107
2022-07-05	13.200	13.500	13.000	13.500	13.500	110,236
2022-07-04	12.800	13.100	12.600	12.900	12.900	80,297
2022-07-01	12.150	12.700	12.150	12.650	12.650	65,688
2022-06-30	12.600	12.600	12.200	12.550	12.550	43,335
2022-06-29	12.100	12.500	12.100	12.350	12.350	94,517
2022-06-28	12.000	12.550	11.900	12.100	12.100	80,929
2022-06-27	11.350	12.500	11.250	12.250	12.250	146,679
2022-06-24	11.100	11.950	11.100	11.650	11.650	40,294
2022-06-23	11.400	11.850	11.200	11.550	11.550	45,234
2022-06-22	11.800	11.900	11.500	11.600	11.600	93,707
2022-06-21	11.700	12.300	11.500	12.000	12.000	36,103
2022-06-16	12.000	12.000	11.700	11.750	11.750	33,606
2022-06-15	11.600	12.250	11.500	11.850	11.850	72,397
2022-06-14	12.000	12.000	11.350	11.700	11.700	81,087
2022-06-13	11.500	11.850	11.250	11.650	11.650	65,438
2022-06-10	12.550	12.600	11.500	11.950	11.950	101,226
2022-06-09	12.000	12.200	11.700	12.100	12.100	33,308

← NewerPage 18 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-08	0.0524 ARS

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