Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 15.950 | 16.250 | 15.400 | 15.750 | 15.750 | 43,453 |
| 2021-12-07 | 15.950 | 16.200 | 15.500 | 16.050 | 16.050 | 187,950 |
| 2021-12-06 | 15.400 | 15.900 | 15.150 | 15.750 | 15.750 | 67,415 |
| 2021-12-03 | 16.000 | 16.000 | 15.100 | 15.400 | 15.400 | 50,209 |
| 2021-12-02 | 14.900 | 16.100 | 14.600 | 15.850 | 15.850 | 71,897 |
| 2021-12-01 | 14.350 | 15.400 | 14.350 | 15.150 | 15.150 | 83,652 |
| 2021-11-30 | 14.650 | 15.000 | 14.200 | 14.550 | 14.550 | 32,331 |
| 2021-11-29 | 15.000 | 15.000 | 14.400 | 14.600 | 14.600 | 80,500 |
| 2021-11-26 | 15.600 | 15.600 | 14.400 | 14.850 | 14.850 | 64,168 |
| 2021-11-25 | 15.350 | 15.850 | 15.250 | 15.400 | 15.400 | 18,933 |
| 2021-11-24 | 15.600 | 15.600 | 15.100 | 15.350 | 15.350 | 31,641 |
| 2021-11-23 | 15.000 | 15.650 | 15.000 | 15.550 | 15.550 | 66,375 |
| 2021-11-19 | 15.900 | 15.900 | 15.350 | 15.450 | 15.450 | 16,033 |
| 2021-11-18 | 16.150 | 16.150 | 15.200 | 15.650 | 15.650 | 69,548 |
| 2021-11-17 | 15.600 | 15.950 | 15.200 | 15.500 | 15.500 | 67,329 |
| 2021-11-16 | 15.900 | 16.200 | 15.200 | 15.300 | 15.300 | 122,779 |
| 2021-11-15 | 16.500 | 17.000 | 15.500 | 15.700 | 15.700 | 228,385 |
| 2021-11-12 | 16.500 | 16.900 | 16.200 | 16.400 | 16.400 | 156,642 |
| 2021-11-11 | 16.550 | 17.000 | 16.400 | 16.650 | 16.650 | 116,531 |
| 2021-11-10 | 17.100 | 17.800 | 16.750 | 16.800 | 16.800 | 414,420 |
| 2021-11-09 | 16.000 | 17.150 | 16.000 | 17.050 | 17.050 | 380,607 |
| 2021-11-08 | 15.950 | 16.500 | 15.850 | 16.300 | 16.300 | 238,482 |
| 2021-11-05 | 16.100 | 16.100 | 15.850 | 15.950 | 15.950 | 70,107 |
| 2021-11-04 | 15.950 | 16.150 | 15.850 | 16.000 | 16.000 | 44,297 |
| 2021-11-03 | 16.000 | 16.350 | 15.850 | 15.950 | 15.950 | 167,339 |
| 2021-11-02 | 16.400 | 16.400 | 15.900 | 16.000 | 16.000 | 51,189 |
| 2021-11-01 | 16.450 | 16.500 | 15.800 | 15.950 | 15.950 | 232,389 |
| 2021-10-29 | 16.450 | 16.450 | 15.750 | 15.800 | 15.800 | 62,041 |
| 2021-10-28 | 16.000 | 16.550 | 15.750 | 16.000 | 16.000 | 85,582 |
| 2021-10-27 | 16.000 | 16.350 | 15.900 | 16.050 | 16.050 | 103,189 |
| 2021-10-26 | 16.450 | 16.550 | 16.200 | 16.350 | 16.350 | 72,575 |
| 2021-10-25 | 16.100 | 16.900 | 16.100 | 16.500 | 16.500 | 150,243 |
| 2021-10-22 | 16.500 | 16.800 | 16.350 | 16.600 | 16.600 | 141,826 |
| 2021-10-21 | 17.100 | 17.100 | 16.200 | 16.750 | 16.750 | 401,092 |
| 2021-10-20 | 16.850 | 17.150 | 16.450 | 17.100 | 17.100 | 500,179 |
← NewerPage 21 of 21 · 1,235 trading days
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.