San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,047.00 | 1,100.00 | 992.00 | 1,002.50 | 1,002.50 | 99,015 |
| 2024-02-22 | 1,000.00 | 1,060.00 | 990.00 | 1,039.50 | 1,039.50 | 47,200 |
| 2024-02-21 | 1,090.00 | 1,125.00 | 1,005.00 | 1,022.00 | 1,022.00 | 39,753 |
| 2024-02-20 | 1,083.00 | 1,129.00 | 1,083.00 | 1,087.50 | 1,087.50 | 28,878 |
| 2024-02-19 | 1,154.00 | 1,170.00 | 1,080.50 | 1,130.00 | 1,130.00 | 36,662 |
| 2024-02-16 | 1,225.00 | 1,250.00 | 1,100.00 | 1,136.00 | 1,136.00 | 69,331 |
| 2024-02-15 | 1,180.00 | 1,240.00 | 1,140.00 | 1,210.00 | 1,210.00 | 35,065 |
| 2024-02-14 | 1,240.00 | 1,289.00 | 1,150.00 | 1,184.50 | 1,184.50 | 51,443 |
| 2024-02-09 | 1,120.00 | 1,230.00 | 1,050.00 | 1,213.00 | 1,213.00 | 48,933 |
| 2024-02-08 | 1,220.00 | 1,240.50 | 1,150.00 | 1,152.50 | 1,152.50 | 65,681 |
| 2024-02-07 | 1,277.00 | 1,287.00 | 1,150.00 | 1,219.00 | 1,219.00 | 162,773 |
| 2024-02-06 | 1,400.00 | 1,499.00 | 1,325.00 | 1,341.50 | 1,341.50 | 44,067 |
| 2024-02-05 | 1,500.00 | 1,500.00 | 1,364.50 | 1,421.00 | 1,421.00 | 97,653 |
| 2024-02-02 | 1,451.00 | 1,520.00 | 1,436.00 | 1,468.50 | 1,468.50 | 78,064 |
| 2024-02-01 | 1,500.00 | 1,530.00 | 1,350.00 | 1,430.50 | 1,430.50 | 116,006 |
| 2024-01-31 | 1,399.50 | 1,549.00 | 1,395.00 | 1,444.00 | 1,444.00 | 162,124 |
| 2024-01-30 | 1,250.00 | 1,420.00 | 1,210.00 | 1,375.50 | 1,375.50 | 100,714 |
| 2024-01-29 | 1,252.00 | 1,313.00 | 1,170.00 | 1,239.00 | 1,239.00 | 54,123 |
| 2024-01-26 | 1,335.00 | 1,415.00 | 1,200.00 | 1,247.00 | 1,247.00 | 95,361 |
| 2024-01-25 | 1,179.00 | 1,340.00 | 1,156.50 | 1,290.50 | 1,290.50 | 107,843 |
| 2024-01-24 | 1,173.00 | 1,173.00 | 1,090.00 | 1,147.50 | 1,147.50 | 45,931 |
| 2024-01-23 | 1,153.00 | 1,190.00 | 1,102.50 | 1,127.50 | 1,127.50 | 29,293 |
| 2024-01-22 | 1,161.00 | 1,200.00 | 1,130.00 | 1,153.00 | 1,153.00 | 78,953 |
| 2024-01-19 | 1,140.00 | 1,170.00 | 1,109.00 | 1,158.00 | 1,158.00 | 94,312 |
| 2024-01-18 | 1,033.00 | 1,127.00 | 1,033.00 | 1,116.50 | 1,116.50 | 87,204 |
| 2024-01-17 | 1,016.50 | 1,079.00 | 1,016.50 | 1,032.00 | 1,032.00 | 57,525 |
| 2024-01-16 | 1,041.00 | 1,060.00 | 1,001.00 | 1,016.50 | 1,016.50 | 65,382 |
| 2024-01-15 | 1,010.00 | 1,061.50 | 1,010.00 | 1,037.00 | 1,037.00 | 52,385 |
| 2024-01-12 | 1,079.00 | 1,130.00 | 1,010.50 | 1,061.50 | 1,061.50 | 44,535 |
| 2024-01-11 | 1,090.00 | 1,200.00 | 1,075.00 | 1,079.50 | 1,079.50 | 80,382 |
| 2024-01-10 | 1,057.00 | 1,200.00 | 1,030.00 | 1,079.50 | 1,079.50 | 90,004 |
| 2024-01-09 | 1,047.00 | 1,100.00 | 973.00 | 1,044.50 | 1,044.50 | 57,719 |
| 2024-01-08 | 975.00 | 1,085.00 | 955.00 | 1,047.00 | 1,047.00 | 55,004 |
| 2024-01-05 | 955.00 | 988.00 | 920.00 | 972.50 | 972.50 | 46,767 |
| 2024-01-04 | 951.00 | 978.00 | 925.00 | 960.00 | 960.00 | 38,025 |
| 2024-01-03 | 950.00 | 950.00 | 915.00 | 933.00 | 933.00 | 27,933 |
| 2024-01-02 | 928.00 | 939.00 | 893.50 | 919.50 | 919.50 | 27,488 |
| 2023-12-29 | 910.00 | 953.00 | 878.00 | 909.00 | 909.00 | 35,017 |
| 2023-12-28 | 893.00 | 925.00 | 890.00 | 905.50 | 905.50 | 43,841 |
| 2023-12-27 | 950.00 | 950.00 | 891.50 | 907.00 | 907.00 | 37,265 |
| 2023-12-26 | 1,010.00 | 1,050.00 | 906.00 | 932.00 | 932.00 | 79,799 |
| 2023-12-22 | 998.00 | 1,020.00 | 950.00 | 1,002.00 | 1,002.00 | 25,417 |
| 2023-12-21 | 963.00 | 984.00 | 933.00 | 982.50 | 982.50 | 55,059 |
| 2023-12-20 | 880.00 | 956.00 | 880.00 | 917.50 | 917.50 | 75,781 |
| 2023-12-19 | 900.00 | 900.00 | 855.00 | 880.00 | 880.00 | 55,274 |
| 2023-12-18 | 870.00 | 900.00 | 829.00 | 859.00 | 859.00 | 45,507 |
| 2023-12-15 | 925.00 | 950.00 | 806.00 | 861.50 | 861.50 | 99,507 |
| 2023-12-14 | 975.00 | 990.00 | 902.00 | 918.50 | 918.50 | 52,389 |
| 2023-12-13 | 1,055.00 | 1,100.00 | 931.00 | 948.50 | 948.50 | 86,024 |
| 2023-12-12 | 893.50 | 981.00 | 893.50 | 978.50 | 978.50 | 85,805 |
| 2023-12-11 | 929.50 | 930.00 | 846.00 | 891.50 | 891.50 | 53,665 |
| 2023-12-07 | 850.00 | 913.50 | 833.00 | 898.50 | 898.50 | 117,997 |
| 2023-12-06 | 794.00 | 865.00 | 794.00 | 830.50 | 830.50 | 98,138 |
| 2023-12-05 | 744.50 | 799.50 | 744.50 | 793.50 | 793.50 | 128,780 |
| 2023-12-04 | 702.00 | 765.00 | 702.00 | 744.50 | 744.50 | 55,998 |
| 2023-12-01 | 645.00 | 700.00 | 642.00 | 699.00 | 699.00 | 66,534 |
| 2023-11-30 | 613.50 | 640.00 | 613.50 | 639.00 | 639.00 | 59,324 |
| 2023-11-29 | 619.00 | 635.00 | 586.00 | 613.50 | 613.50 | 43,788 |
| 2023-11-28 | 616.00 | 630.00 | 551.00 | 600.00 | 600.00 | 40,338 |
| 2023-11-27 | 675.00 | 719.50 | 570.00 | 587.50 | 587.50 | 75,824 |
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.