Morixe Hermanos SACI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 268.00 | 273.50 | 250.00 | 260.00 | 260.00 | 483,256 |
| 2025-05-16 | 269.00 | 271.50 | 261.00 | 266.50 | 266.50 | 282,172 |
| 2025-05-15 | 269.00 | 280.00 | 258.00 | 268.50 | 268.50 | 412,457 |
| 2025-05-14 | 262.00 | 275.00 | 251.00 | 266.50 | 266.50 | 626,613 |
| 2025-05-13 | 269.00 | 269.00 | 260.50 | 265.50 | 265.50 | 271,476 |
| 2025-05-12 | 279.00 | 293.50 | 260.00 | 270.00 | 270.00 | 362,514 |
| 2025-05-09 | 260.00 | 275.00 | 260.00 | 267.50 | 267.50 | 204,319 |
| 2025-05-08 | 275.00 | 285.00 | 253.00 | 266.50 | 266.50 | 204,964 |
| 2025-05-07 | 250.00 | 315.00 | 245.75 | 268.50 | 268.50 | 611,790 |
| 2025-05-06 | 240.00 | 255.00 | 237.50 | 252.00 | 252.00 | 265,939 |
| 2025-05-05 | 238.50 | 238.50 | 230.00 | 233.75 | 233.75 | 195,028 |
| 2025-04-30 | 248.00 | 250.00 | 235.00 | 238.50 | 238.50 | 250,364 |
| 2025-04-29 | 255.00 | 255.00 | 237.50 | 250.00 | 250.00 | 121,632 |
| 2025-04-28 | 262.50 | 271.50 | 240.00 | 249.75 | 249.75 | 340,359 |
| 2025-04-25 | 255.00 | 275.00 | 255.00 | 264.50 | 264.50 | 327,381 |
| 2025-04-24 | 247.00 | 266.00 | 247.00 | 256.50 | 256.50 | 470,708 |
| 2025-04-23 | 232.50 | 247.00 | 232.50 | 245.00 | 245.00 | 351,189 |
| 2025-04-22 | 215.00 | 232.50 | 215.00 | 227.25 | 227.25 | 182,820 |
| 2025-04-21 | 242.00 | 242.00 | 218.00 | 220.50 | 220.50 | 275,993 |
| 2025-04-16 | 265.00 | 278.00 | 236.00 | 245.25 | 245.25 | 840,976 |
| 2025-04-15 | 254.50 | 279.00 | 246.00 | 263.50 | 263.50 | 620,318 |
| 2025-04-14 | 248.00 | 264.50 | 234.50 | 252.50 | 252.50 | 435,249 |
| 2025-04-11 | 226.50 | 238.00 | 222.25 | 233.50 | 233.50 | 207,660 |
| 2025-04-10 | 228.00 | 228.00 | 215.25 | 222.00 | 222.00 | 210,631 |
| 2025-04-09 | 220.00 | 230.00 | 186.00 | 226.25 | 226.25 | 812,725 |
| 2025-04-08 | 241.00 | 250.00 | 209.00 | 210.75 | 210.75 | 330,561 |
| 2025-04-07 | 245.00 | 255.00 | 226.50 | 234.00 | 234.00 | 315,350 |
| 2025-04-04 | 251.00 | 275.00 | 216.00 | 259.00 | 259.00 | 780,792 |
| 2025-04-03 | 262.00 | 265.00 | 252.50 | 256.50 | 256.50 | 229,189 |
| 2025-04-01 | 268.00 | 275.00 | 263.50 | 268.50 | 268.50 | 279,453 |
| 2025-03-31 | 265.50 | 270.00 | 253.00 | 261.50 | 261.50 | 188,681 |
| 2025-03-28 | 277.50 | 277.50 | 264.50 | 265.50 | 265.50 | 147,551 |
| 2025-03-27 | 275.00 | 282.00 | 267.00 | 273.50 | 273.50 | 441,997 |
| 2025-03-26 | 275.00 | 275.00 | 267.00 | 274.00 | 274.00 | 470,097 |
| 2025-03-25 | 284.00 | 284.00 | 271.00 | 276.50 | 276.50 | 645,628 |
| 2025-03-21 | 268.00 | 276.00 | 260.50 | 274.00 | 274.00 | 188,929 |
| 2025-03-20 | 269.50 | 273.00 | 265.50 | 267.00 | 267.00 | 129,321 |
| 2025-03-19 | 267.00 | 279.00 | 265.00 | 268.50 | 268.50 | 216,137 |
| 2025-03-18 | 271.00 | 282.50 | 260.00 | 264.00 | 264.00 | 290,059 |
| 2025-03-17 | 279.50 | 282.50 | 273.00 | 278.00 | 278.00 | 290,715 |
| 2025-03-14 | 284.50 | 284.50 | 272.00 | 279.50 | 279.50 | 312,417 |
| 2025-03-13 | 289.00 | 289.00 | 273.00 | 279.00 | 279.00 | 197,573 |
| 2025-03-12 | 277.00 | 289.00 | 262.50 | 288.00 | 288.00 | 390,026 |
| 2025-03-11 | 288.00 | 292.00 | 268.00 | 277.00 | 277.00 | 231,075 |
| 2025-03-10 | 290.00 | 294.00 | 272.00 | 279.50 | 279.50 | 347,729 |
| 2025-03-07 | 291.00 | 306.00 | 286.00 | 293.00 | 293.00 | 604,159 |
| 2025-03-06 | 269.00 | 287.00 | 263.00 | 285.00 | 285.00 | 1,064,477 |
| 2025-03-05 | 252.00 | 264.00 | 248.00 | 260.00 | 260.00 | 466,714 |
| 2025-02-28 | 257.50 | 262.00 | 241.00 | 250.50 | 250.50 | 451,763 |
| 2025-02-27 | 266.00 | 271.00 | 251.00 | 254.50 | 254.50 | 552,151 |
| 2025-02-26 | 270.00 | 285.00 | 264.00 | 266.00 | 266.00 | 311,363 |
| 2025-02-25 | 285.00 | 285.00 | 265.00 | 270.00 | 270.00 | 345,123 |
| 2025-02-24 | 288.00 | 292.00 | 275.00 | 280.50 | 280.50 | 251,722 |
| 2025-02-21 | 288.00 | 304.00 | 280.00 | 287.00 | 287.00 | 469,476 |
| 2025-02-20 | 297.00 | 310.00 | 290.00 | 295.00 | 295.00 | 266,640 |
| 2025-02-19 | 294.00 | 300.00 | 285.00 | 296.50 | 296.50 | 272,212 |
| 2025-02-18 | 285.00 | 300.00 | 281.00 | 295.00 | 295.00 | 344,985 |
| 2025-02-17 | 291.00 | 298.00 | 281.50 | 285.00 | 285.00 | 547,172 |
| 2025-02-14 | 308.00 | 308.50 | 294.50 | 302.50 | 302.50 | 381,754 |
| 2025-02-13 | 288.00 | 302.00 | 283.50 | 301.00 | 301.00 | 331,921 |
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.