San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 903.00 | 930.00 | 859.00 | 861.50 | 861.50 | 148,162 |
| 2024-05-22 | 909.00 | 922.50 | 885.00 | 903.00 | 903.00 | 193,844 |
| 2024-05-21 | 851.00 | 899.00 | 838.00 | 891.50 | 891.50 | 420,237 |
| 2024-05-20 | 855.00 | 869.00 | 810.00 | 832.00 | 832.00 | 910,585 |
| 2024-05-17 | 836.50 | 949.50 | 828.50 | 840.50 | 840.50 | 986,781 |
| 2024-05-16 | 794.00 | 838.50 | 794.00 | 822.00 | 822.00 | 166,192 |
| 2024-05-15 | 790.00 | 814.00 | 765.00 | 791.00 | 791.00 | 354,256 |
| 2024-05-14 | 801.00 | 810.00 | 740.50 | 789.50 | 789.50 | 291,828 |
| 2024-05-13 | 800.00 | 825.00 | 797.00 | 801.50 | 801.50 | 75,691 |
| 2024-05-10 | 799.50 | 827.00 | 780.00 | 825.00 | 825.00 | 119,861 |
| 2024-05-09 | 800.00 | 800.00 | 782.00 | 799.50 | 799.50 | 217,178 |
| 2024-05-08 | 817.00 | 838.00 | 788.00 | 799.50 | 799.50 | 358,453 |
| 2024-05-07 | 803.00 | 832.00 | 765.00 | 815.50 | 815.50 | 358,859 |
| 2024-05-06 | 752.00 | 801.00 | 745.00 | 787.50 | 787.50 | 658,796 |
| 2024-05-03 | 728.00 | 775.00 | 713.00 | 750.00 | 750.00 | 314,003 |
| 2024-05-02 | 704.00 | 727.00 | 691.00 | 705.00 | 705.00 | 305,753 |
| 2024-04-30 | 737.00 | 739.50 | 699.50 | 702.00 | 702.00 | 276,028 |
| 2024-04-29 | 730.00 | 738.00 | 705.00 | 718.00 | 718.00 | 288,946 |
| 2024-04-26 | 712.00 | 729.00 | 686.00 | 717.00 | 717.00 | 212,345 |
| 2024-04-25 | 716.50 | 742.00 | 680.00 | 701.00 | 701.00 | 197,336 |
| 2024-04-24 | 746.00 | 746.00 | 713.50 | 718.00 | 718.00 | 121,521 |
| 2024-04-23 | 753.00 | 769.00 | 722.00 | 725.50 | 725.50 | 619,415 |
| 2024-04-22 | 795.00 | 795.00 | 740.00 | 747.00 | 747.00 | 352,842 |
| 2024-04-19 | 800.00 | 808.00 | 775.00 | 784.00 | 784.00 | 53,063 |
| 2024-04-18 | 817.00 | 817.00 | 777.00 | 783.50 | 783.50 | 103,802 |
| 2024-04-17 | 840.00 | 876.00 | 811.00 | 815.00 | 815.00 | 64,611 |
| 2024-04-16 | 830.00 | 865.00 | 829.00 | 844.00 | 844.00 | 129,455 |
| 2024-04-15 | 905.00 | 910.00 | 840.00 | 850.00 | 850.00 | 105,539 |
| 2024-04-12 | 920.00 | 1,000.00 | 875.00 | 911.50 | 911.50 | 123,833 |
| 2024-04-11 | 803.00 | 902.00 | 802.00 | 896.50 | 896.50 | 11,684 |
| 2024-04-10 | 850.00 | 850.00 | 750.00 | 801.00 | 801.00 | 229,927 |
| 2024-04-09 | 935.00 | 935.00 | 812.00 | 835.00 | 835.00 | 109,179 |
| 2024-04-08 | 909.50 | 960.00 | 877.00 | 895.50 | 895.50 | 89,225 |
| 2024-04-05 | 899.00 | 990.00 | 893.50 | 909.50 | 909.50 | 138,357 |
| 2024-04-04 | 750.00 | 1,000.00 | 750.00 | 898.00 | 898.00 | 329,528 |
| 2024-04-03 | 1,093.00 | 1,094.00 | 1,002.50 | 1,036.50 | 1,036.50 | 136,242 |
| 2024-03-27 | 1,060.00 | 1,150.00 | 1,041.00 | 1,125.00 | 1,125.00 | 114,976 |
| 2024-03-26 | 978.00 | 1,059.00 | 970.00 | 1,038.50 | 1,038.50 | 81,666 |
| 2024-03-25 | 900.00 | 978.00 | 900.00 | 967.50 | 967.50 | 101,405 |
| 2024-03-22 | 931.00 | 947.50 | 894.50 | 931.50 | 931.50 | 33,425 |
| 2024-03-21 | 943.00 | 964.50 | 925.00 | 931.50 | 931.50 | 77,566 |
| 2024-03-20 | 979.00 | 1,000.00 | 936.50 | 939.50 | 939.50 | 93,566 |
| 2024-03-19 | 925.00 | 968.00 | 890.00 | 940.50 | 940.50 | 94,847 |
| 2024-03-18 | 892.00 | 940.00 | 877.00 | 925.00 | 925.00 | 46,541 |
| 2024-03-15 | 910.00 | 990.00 | 860.00 | 883.00 | 883.00 | 75,704 |
| 2024-03-14 | 973.00 | 979.00 | 859.00 | 909.00 | 909.00 | 36,634 |
| 2024-03-13 | 911.00 | 999.00 | 911.00 | 953.00 | 953.00 | 81,892 |
| 2024-03-12 | 800.00 | 915.00 | 795.00 | 914.50 | 914.50 | 81,765 |
| 2024-03-11 | 835.00 | 849.50 | 750.00 | 800.00 | 800.00 | 44,148 |
| 2024-03-08 | 788.00 | 825.00 | 730.00 | 807.00 | 807.00 | 58,635 |
| 2024-03-07 | 802.00 | 810.00 | 741.00 | 778.00 | 778.00 | 40,300 |
| 2024-03-06 | 860.00 | 860.00 | 803.00 | 814.00 | 814.00 | 37,566 |
| 2024-03-05 | 898.00 | 898.00 | 810.00 | 832.00 | 832.00 | 32,476 |
| 2024-03-04 | 927.00 | 999.00 | 886.00 | 892.00 | 892.00 | 103,043 |
| 2024-03-01 | 901.00 | 940.00 | 890.00 | 918.00 | 918.00 | 66,781 |
| 2024-02-29 | 878.00 | 895.00 | 877.00 | 880.00 | 880.00 | 55,442 |
| 2024-02-28 | 900.00 | 928.00 | 863.50 | 877.00 | 877.00 | 85,365 |
| 2024-02-27 | 950.50 | 1,000.00 | 915.00 | 931.50 | 931.50 | 55,032 |
| 2024-02-26 | 1,000.00 | 1,029.00 | 975.00 | 983.50 | 983.50 | 24,570 |
| 2024-02-23 | 1,047.00 | 1,100.00 | 992.00 | 1,002.50 | 1,002.50 | 99,015 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.3598 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.