Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 40.400 | 40.400 | 35.800 | 37.800 | 37.800 | 3,861,266 |
| 2025-11-06 | 43.000 | 43.700 | 38.800 | 39.400 | 39.400 | 3,384,896 |
| 2025-11-05 | 40.900 | 43.900 | 40.900 | 42.000 | 42.000 | 7,574,292 |
| 2025-11-04 | 43.000 | 43.400 | 39.100 | 40.900 | 40.900 | 4,663,389 |
| 2025-11-03 | 40.700 | 44.900 | 40.500 | 41.800 | 41.800 | 8,106,173 |
| 2025-10-31 | 38.400 | 41.900 | 38.200 | 40.700 | 40.700 | 7,729,025 |
| 2025-10-30 | 39.000 | 39.900 | 35.500 | 38.400 | 38.400 | 7,627,416 |
| 2025-10-29 | 36.000 | 40.000 | 36.000 | 38.800 | 38.800 | 13,266,909 |
| 2025-10-28 | 31.600 | 37.700 | 29.800 | 35.000 | 35.000 | 18,104,757 |
| 2025-10-27 | 30.000 | 33.000 | 27.600 | 31.300 | 31.300 | 9,657,080 |
| 2025-10-24 | 26.000 | 28.000 | 24.700 | 25.500 | 25.500 | 3,142,981 |
| 2025-10-23 | 25.600 | 26.500 | 25.200 | 26.000 | 26.000 | 2,835,472 |
| 2025-10-22 | 25.700 | 26.500 | 25.000 | 25.400 | 25.400 | 1,628,259 |
| 2025-10-21 | 25.300 | 26.800 | 25.100 | 25.400 | 25.400 | 2,203,040 |
| 2025-10-20 | 25.900 | 26.900 | 25.100 | 25.500 | 25.500 | 842,173 |
| 2025-10-17 | 25.100 | 26.300 | 24.800 | 25.500 | 25.500 | 1,630,163 |
| 2025-10-16 | 26.000 | 26.500 | 25.000 | 25.100 | 25.100 | 1,251,777 |
| 2025-10-15 | 26.200 | 27.200 | 25.000 | 25.900 | 25.900 | 2,016,337 |
| 2025-10-14 | 28.800 | 28.800 | 25.000 | 25.500 | 25.500 | 1,961,605 |
| 2025-10-13 | 27.800 | 28.500 | 27.200 | 28.200 | 28.200 | 927,857 |
| 2025-10-10 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2025-10-09 | 24.950 | 26.500 | 24.550 | 26.500 | 26.500 | 1,481,482 |
| 2025-10-08 | 25.000 | 25.800 | 24.400 | 24.900 | 24.900 | 880,176 |
| 2025-10-07 | 26.500 | 26.500 | 24.500 | 24.800 | 24.800 | 877,048 |
| 2025-10-06 | 26.600 | 27.000 | 25.400 | 25.700 | 25.700 | 897,461 |
| 2025-10-03 | 26.700 | 27.600 | 25.900 | 26.500 | 26.500 | 363,452 |
| 2025-10-02 | 26.000 | 26.900 | 25.000 | 26.700 | 26.700 | 1,080,171 |
| 2025-10-01 | 26.200 | 26.700 | 24.900 | 26.200 | 26.200 | 1,421,641 |
| 2025-09-30 | 26.000 | 26.400 | 24.050 | 26.100 | 26.100 | 2,179,999 |
| 2025-09-29 | 25.700 | 26.200 | 25.100 | 25.800 | 25.800 | 690,500 |
| 2025-09-26 | 27.300 | 28.000 | 25.700 | 26.200 | 26.200 | 1,670,915 |
| 2025-09-25 | 30.000 | 30.000 | 26.800 | 27.100 | 27.100 | 1,550,914 |
| 2025-09-24 | 31.000 | 32.000 | 27.900 | 29.500 | 29.500 | 2,621,052 |
| 2025-09-23 | 28.400 | 30.400 | 27.500 | 30.200 | 30.200 | 3,094,719 |
| 2025-09-22 | 26.000 | 29.000 | 25.100 | 28.000 | 28.000 | 2,877,317 |
| 2025-09-19 | 25.800 | 25.800 | 24.300 | 24.500 | 24.500 | 2,649,231 |
| 2025-09-18 | 28.500 | 28.800 | 24.150 | 24.950 | 24.950 | 3,424,668 |
| 2025-09-17 | 29.100 | 29.500 | 27.800 | 28.100 | 28.100 | 1,804,475 |
| 2025-09-16 | 30.400 | 30.500 | 28.200 | 28.800 | 28.800 | 2,197,510 |
| 2025-09-15 | 31.000 | 31.000 | 28.500 | 29.300 | 29.300 | 1,810,621 |
| 2025-09-12 | 33.000 | 33.000 | 29.000 | 30.800 | 30.800 | 2,949,974 |
| 2025-09-11 | 31.700 | 34.100 | 29.800 | 32.100 | 32.100 | 3,334,399 |
| 2025-09-10 | 29.800 | 32.000 | 28.600 | 31.500 | 31.500 | 2,745,481 |
| 2025-09-09 | 30.600 | 31.500 | 27.500 | 28.800 | 28.800 | 3,483,726 |
| 2025-09-08 | 36.000 | 36.000 | 27.500 | 30.500 | 30.500 | 3,162,330 |
| 2025-09-05 | 29.000 | 39.000 | 29.000 | 36.000 | 36.000 | 2,325,520 |
| 2025-09-04 | 28.613 | 29.565 | 27.767 | 28.120 | 28.120 | 1,576,391 |
| 2025-09-03 | 28.754 | 30.199 | 27.626 | 28.402 | 28.402 | 4,191,598 |
| 2025-09-02 | 26.781 | 29.247 | 25.829 | 28.578 | 28.578 | 5,843,193 |
| 2025-09-01 | 25.371 | 28.120 | 24.314 | 25.653 | 25.653 | 4,392,533 |
| 2025-08-29 | 191.00 | 192.00 | 181.50 | 183.00 | 183.00 | 269,146 |
| 2025-08-28 | 192.00 | 199.00 | 191.50 | 191.75 | 191.75 | 123,484 |
| 2025-08-27 | 198.00 | 199.50 | 182.00 | 190.00 | 190.00 | 253,032 |
| 2025-08-26 | 197.00 | 206.50 | 190.00 | 200.00 | 200.00 | 261,757 |
| 2025-08-25 | 205.50 | 213.50 | 195.00 | 196.25 | 196.25 | 299,346 |
| 2025-08-22 | 209.25 | 209.25 | 200.25 | 205.50 | 205.50 | 138,732 |
| 2025-08-21 | 206.00 | 209.50 | 200.00 | 204.50 | 204.50 | 132,929 |
| 2025-08-20 | 204.00 | 215.00 | 203.25 | 205.50 | 205.50 | 128,619 |
| 2025-08-19 | 215.00 | 215.00 | 201.50 | 208.00 | 208.00 | 124,483 |
| 2025-08-18 | 214.00 | 214.00 | 206.00 | 209.25 | 209.25 | 162,446 |
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.