Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 222.00 | 222.00 | 205.75 | 211.75 | 211.75 | 224,974 |
| 2025-08-13 | 227.00 | 230.50 | 221.00 | 222.00 | 222.00 | 136,970 |
| 2025-08-12 | 232.75 | 235.00 | 219.00 | 226.00 | 226.00 | 199,354 |
| 2025-08-11 | 230.50 | 238.50 | 228.00 | 230.25 | 230.25 | 135,298 |
| 2025-08-08 | 241.00 | 244.50 | 227.75 | 232.50 | 232.50 | 229,250 |
| 2025-08-07 | 250.00 | 254.00 | 237.00 | 239.00 | 239.00 | 198,955 |
| 2025-08-06 | 245.00 | 258.00 | 238.00 | 249.50 | 249.50 | 753,173 |
| 2025-08-05 | 225.00 | 252.00 | 222.25 | 248.00 | 248.00 | 758,157 |
| 2025-08-04 | 220.75 | 224.00 | 214.50 | 221.00 | 221.00 | 230,671 |
| 2025-08-01 | 220.00 | 224.00 | 211.00 | 218.50 | 218.50 | 285,245 |
| 2025-07-31 | 225.00 | 233.25 | 218.00 | 223.75 | 223.75 | 444,929 |
| 2025-07-30 | 232.00 | 243.50 | 224.50 | 229.00 | 229.00 | 247,019 |
| 2025-07-29 | 232.50 | 243.50 | 230.00 | 233.25 | 233.25 | 694,657 |
| 2025-07-28 | 218.50 | 232.00 | 209.75 | 231.25 | 231.25 | 670,734 |
| 2025-07-25 | 205.00 | 212.00 | 205.00 | 211.00 | 211.00 | 199,703 |
| 2025-07-24 | 202.25 | 204.50 | 197.75 | 203.75 | 203.75 | 230,910 |
| 2025-07-23 | 198.00 | 202.75 | 196.00 | 201.50 | 201.50 | 322,448 |
| 2025-07-22 | 201.00 | 201.00 | 192.00 | 195.00 | 195.00 | 246,840 |
| 2025-07-21 | 205.50 | 210.00 | 200.00 | 200.75 | 200.75 | 272,620 |
| 2025-07-18 | 205.00 | 215.00 | 204.00 | 205.50 | 205.50 | 233,457 |
| 2025-07-17 | 208.25 | 220.00 | 205.00 | 206.25 | 206.25 | 132,452 |
| 2025-07-16 | 212.00 | 212.00 | 207.25 | 209.75 | 209.75 | 123,658 |
| 2025-07-15 | 210.50 | 214.00 | 207.00 | 211.25 | 211.25 | 125,080 |
| 2025-07-14 | 212.00 | 213.00 | 200.00 | 210.75 | 210.75 | 185,773 |
| 2025-07-11 | 213.00 | 220.00 | 205.00 | 208.25 | 208.25 | 129,883 |
| 2025-07-10 | 219.00 | 219.25 | 210.00 | 213.75 | 213.75 | 176,509 |
| 2025-07-08 | 217.25 | 220.00 | 210.50 | 219.25 | 219.25 | 175,580 |
| 2025-07-07 | 224.75 | 225.00 | 212.50 | 215.00 | 215.00 | 149,656 |
| 2025-07-04 | 216.00 | 228.00 | 212.00 | 219.75 | 219.75 | 213,043 |
| 2025-07-03 | 211.25 | 219.75 | 211.25 | 215.25 | 215.25 | 154,654 |
| 2025-07-02 | 205.00 | 214.00 | 200.00 | 212.75 | 212.75 | 209,380 |
| 2025-07-01 | 204.00 | 212.75 | 200.25 | 205.00 | 205.00 | 181,543 |
| 2025-06-30 | 207.25 | 216.25 | 200.00 | 205.50 | 205.50 | 239,758 |
| 2025-06-27 | 205.75 | 220.00 | 203.00 | 212.50 | 212.50 | 205,176 |
| 2025-06-26 | 206.00 | 211.25 | 201.00 | 207.75 | 207.75 | 485,699 |
| 2025-06-25 | 214.00 | 215.75 | 204.00 | 206.75 | 206.75 | 269,205 |
| 2025-06-24 | 208.00 | 219.75 | 208.00 | 212.25 | 212.25 | 322,413 |
| 2025-06-23 | 218.00 | 218.00 | 205.00 | 207.00 | 207.00 | 229,799 |
| 2025-06-19 | 220.00 | 224.00 | 218.00 | 219.75 | 219.75 | 73,304 |
| 2025-06-18 | 219.00 | 225.00 | 214.00 | 221.25 | 221.25 | 205,989 |
| 2025-06-17 | 218.00 | 220.75 | 207.00 | 216.25 | 216.25 | 177,534 |
| 2025-06-13 | 235.00 | 235.75 | 218.00 | 218.75 | 218.75 | 244,219 |
| 2025-06-12 | 240.00 | 240.00 | 225.00 | 232.00 | 232.00 | 186,335 |
| 2025-06-11 | 247.00 | 249.00 | 235.00 | 235.75 | 235.75 | 191,345 |
| 2025-06-10 | 236.50 | 245.00 | 234.50 | 243.00 | 243.00 | 221,424 |
| 2025-06-09 | 239.50 | 243.00 | 232.00 | 235.00 | 235.00 | 191,198 |
| 2025-06-06 | 245.00 | 247.00 | 237.50 | 240.00 | 240.00 | 200,873 |
| 2025-06-05 | 248.00 | 256.00 | 240.00 | 243.50 | 243.50 | 212,568 |
| 2025-06-04 | 253.00 | 258.00 | 241.50 | 248.50 | 248.50 | 545,479 |
| 2025-06-03 | 250.50 | 263.00 | 245.00 | 253.00 | 253.00 | 157,010 |
| 2025-06-02 | 259.00 | 269.50 | 246.00 | 253.00 | 253.00 | 219,618 |
| 2025-05-30 | 262.50 | 275.00 | 258.00 | 259.00 | 259.00 | 169,148 |
| 2025-05-29 | 268.00 | 273.00 | 260.00 | 265.00 | 265.00 | 179,784 |
| 2025-05-28 | 270.00 | 278.50 | 264.00 | 272.50 | 272.50 | 326,334 |
| 2025-05-27 | 283.00 | 288.50 | 270.00 | 272.50 | 272.50 | 342,784 |
| 2025-05-26 | 285.00 | 291.00 | 280.00 | 282.50 | 282.50 | 144,135 |
| 2025-05-23 | 287.00 | 291.00 | 275.00 | 285.50 | 285.50 | 561,531 |
| 2025-05-22 | 271.00 | 290.00 | 267.00 | 287.00 | 287.00 | 597,836 |
| 2025-05-21 | 271.50 | 273.00 | 261.00 | 271.00 | 271.00 | 579,595 |
| 2025-05-20 | 261.50 | 265.50 | 256.00 | 260.50 | 260.50 | 270,313 |
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.