San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 490.00 | 500.00 | 478.00 | 497.00 | 497.00 | 58,267 |
| 2023-08-28 | 449.00 | 484.00 | 449.00 | 481.50 | 481.50 | 79,483 |
| 2023-08-25 | 440.00 | 458.00 | 430.00 | 442.50 | 442.50 | 37,644 |
| 2023-08-24 | 420.00 | 444.50 | 418.00 | 440.00 | 440.00 | 37,985 |
| 2023-08-23 | 420.00 | 432.00 | 410.00 | 429.00 | 429.00 | 24,521 |
| 2023-08-22 | 405.00 | 420.50 | 405.00 | 414.00 | 414.00 | 42,146 |
| 2023-08-18 | 450.00 | 450.00 | 410.00 | 422.50 | 422.50 | 72,763 |
| 2023-08-17 | 411.00 | 437.00 | 411.00 | 435.00 | 435.00 | 55,218 |
| 2023-08-16 | 377.00 | 411.50 | 377.00 | 406.50 | 406.50 | 43,356 |
| 2023-08-15 | 359.00 | 377.50 | 355.00 | 377.00 | 377.00 | 53,192 |
| 2023-08-14 | 330.00 | 373.00 | 316.00 | 359.00 | 359.00 | 47,375 |
| 2023-08-11 | 355.00 | 358.00 | 339.00 | 345.50 | 345.50 | 47,306 |
| 2023-08-10 | 354.50 | 357.50 | 342.00 | 352.50 | 352.50 | 29,387 |
| 2023-08-09 | 336.00 | 354.00 | 336.00 | 350.00 | 350.00 | 47,481 |
| 2023-08-08 | 340.00 | 347.00 | 336.00 | 344.50 | 344.50 | 46,697 |
| 2023-08-07 | 334.00 | 351.00 | 334.00 | 341.00 | 341.00 | 59,443 |
| 2023-08-04 | 343.00 | 345.50 | 333.00 | 334.50 | 334.50 | 38,310 |
| 2023-08-03 | 340.00 | 345.00 | 331.00 | 339.50 | 339.50 | 24,833 |
| 2023-08-02 | 338.00 | 339.50 | 330.50 | 339.00 | 339.00 | 90,660 |
| 2023-08-01 | 336.00 | 342.00 | 330.00 | 333.00 | 333.00 | 37,887 |
| 2023-07-31 | 339.00 | 342.00 | 320.00 | 336.50 | 336.50 | 55,748 |
| 2023-07-28 | 342.00 | 348.00 | 335.00 | 338.00 | 338.00 | 23,519 |
| 2023-07-27 | 348.50 | 356.00 | 340.00 | 342.00 | 342.00 | 21,370 |
| 2023-07-26 | 349.50 | 353.00 | 345.00 | 348.00 | 348.00 | 32,626 |
| 2023-07-25 | 355.50 | 364.50 | 346.50 | 349.00 | 349.00 | 33,511 |
| 2023-07-24 | 370.00 | 390.00 | 356.50 | 360.50 | 360.50 | 42,545 |
| 2023-07-21 | 361.00 | 370.00 | 355.00 | 366.50 | 366.50 | 58,963 |
| 2023-07-20 | 339.00 | 356.00 | 336.00 | 351.00 | 351.00 | 62,441 |
| 2023-07-19 | 335.00 | 341.00 | 323.00 | 330.00 | 330.00 | 52,016 |
| 2023-07-18 | 318.00 | 341.50 | 313.00 | 335.00 | 335.00 | 109,460 |
| 2023-07-17 | 309.00 | 319.00 | 305.00 | 317.00 | 317.00 | 47,136 |
| 2023-07-14 | 312.00 | 317.00 | 305.50 | 309.50 | 309.50 | 31,497 |
| 2023-07-13 | 313.00 | 315.00 | 305.00 | 310.00 | 310.00 | 78,633 |
| 2023-07-12 | 310.00 | 317.50 | 303.00 | 313.00 | 313.00 | 50,065 |
| 2023-07-11 | 317.50 | 320.00 | 301.00 | 310.00 | 310.00 | 108,529 |
| 2023-07-10 | 323.00 | 329.00 | 315.00 | 316.50 | 316.50 | 12,434 |
| 2023-07-07 | 330.00 | 335.50 | 316.00 | 321.50 | 321.50 | 27,743 |
| 2023-07-06 | 339.00 | 339.00 | 310.00 | 329.50 | 329.50 | 38,199 |
| 2023-07-05 | 345.00 | 350.00 | 328.00 | 339.00 | 339.00 | 22,522 |
| 2023-07-04 | 334.00 | 348.50 | 323.00 | 344.50 | 344.50 | 48,226 |
| 2023-07-03 | 323.00 | 335.00 | 315.00 | 334.00 | 334.00 | 47,512 |
| 2023-06-30 | 318.00 | 329.50 | 300.00 | 322.50 | 322.50 | 55,554 |
| 2023-06-29 | 317.00 | 327.00 | 314.00 | 322.50 | 322.50 | 22,511 |
| 2023-06-28 | 330.00 | 339.00 | 303.00 | 317.50 | 317.50 | 48,058 |
| 2023-06-27 | 34.500 | 34.900 | 32.800 | 33.050 | 33.050 | 44,798 |
| 2023-06-26 | 34.000 | 35.400 | 32.400 | 34.200 | 34.200 | 81,690 |
| 2023-06-23 | 315.00 | 340.00 | 313.50 | 336.50 | 336.50 | 93,664 |
| 2023-06-22 | 327.00 | 328.00 | 302.50 | 313.50 | 313.50 | 90,329 |
| 2023-06-21 | 331.00 | 342.00 | 323.50 | 327.50 | 327.50 | 63,184 |
| 2023-06-16 | 328.50 | 336.50 | 320.00 | 331.50 | 331.50 | 64,305 |
| 2023-06-15 | 332.00 | 337.50 | 310.00 | 326.00 | 326.00 | 103,345 |
| 2023-06-14 | 345.00 | 350.00 | 332.00 | 333.50 | 333.50 | 90,159 |
| 2023-06-13 | 345.00 | 353.00 | 330.50 | 348.00 | 348.00 | 67,538 |
| 2023-06-12 | 359.00 | 359.00 | 344.00 | 345.00 | 345.00 | 33,278 |
| 2023-06-09 | 365.00 | 365.00 | 346.00 | 350.50 | 350.50 | 32,549 |
| 2023-06-08 | 352.00 | 365.00 | 350.00 | 355.50 | 355.50 | 44,505 |
| 2023-06-07 | 347.00 | 369.00 | 342.00 | 352.00 | 352.00 | 90,267 |
| 2023-06-06 | 340.50 | 349.50 | 340.00 | 347.00 | 347.00 | 82,469 |
| 2023-06-05 | 360.00 | 360.00 | 341.00 | 346.50 | 346.50 | 73,833 |
| 2023-06-02 | 357.00 | 367.00 | 333.00 | 347.00 | 347.00 | 67,431 |
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.