San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 355.00 | 385.00 | 351.00 | 357.50 | 357.50 | 79,229 |
| 2023-05-31 | 370.00 | 395.00 | 363.00 | 369.50 | 369.50 | 144,222 |
| 2023-05-30 | 321.00 | 375.00 | 321.00 | 363.00 | 363.00 | 181,992 |
| 2023-05-29 | 301.00 | 316.00 | 298.50 | 314.50 | 314.50 | 46,611 |
| 2023-05-24 | 307.00 | 310.00 | 291.00 | 296.50 | 296.50 | 50,093 |
| 2023-05-23 | 322.00 | 322.00 | 292.00 | 302.50 | 302.50 | 137,339 |
| 2023-05-22 | 327.00 | 329.50 | 311.00 | 318.50 | 318.50 | 115,205 |
| 2023-05-19 | 322.00 | 333.00 | 316.00 | 328.50 | 328.50 | 115,703 |
| 2023-05-18 | 323.00 | 339.00 | 321.00 | 324.00 | 324.00 | 83,685 |
| 2023-05-17 | 306.00 | 335.00 | 304.00 | 324.50 | 324.50 | 130,555 |
| 2023-05-16 | 290.00 | 322.00 | 290.00 | 313.50 | 313.50 | 166,204 |
| 2023-05-15 | 278.00 | 293.50 | 270.00 | 287.00 | 287.00 | 164,611 |
| 2023-05-12 | 270.00 | 275.50 | 261.50 | 272.50 | 272.50 | 54,675 |
| 2023-05-11 | 263.00 | 274.00 | 263.00 | 265.50 | 265.50 | 80,401 |
| 2023-05-10 | 264.00 | 275.00 | 256.00 | 260.00 | 260.00 | 43,636 |
| 2023-05-09 | 255.00 | 264.50 | 250.00 | 260.50 | 260.50 | 46,368 |
| 2023-05-08 | 249.00 | 255.00 | 244.00 | 245.25 | 245.25 | 33,037 |
| 2023-05-05 | 235.00 | 249.00 | 228.00 | 246.75 | 246.75 | 47,904 |
| 2023-05-04 | 224.50 | 235.00 | 223.00 | 234.00 | 234.00 | 29,213 |
| 2023-05-03 | 230.00 | 234.00 | 221.50 | 222.00 | 222.00 | 28,799 |
| 2023-05-02 | 232.00 | 234.50 | 225.00 | 229.00 | 229.00 | 28,795 |
| 2023-04-28 | 240.00 | 244.00 | 229.00 | 232.00 | 232.00 | 35,154 |
| 2023-04-27 | 253.00 | 253.00 | 235.25 | 241.75 | 241.75 | 28,869 |
| 2023-04-26 | 253.50 | 264.00 | 241.00 | 246.50 | 246.50 | 41,923 |
| 2023-04-25 | 260.00 | 264.00 | 247.00 | 253.50 | 253.50 | 45,874 |
| 2023-04-24 | 243.00 | 258.50 | 243.00 | 255.00 | 255.00 | 59,842 |
| 2023-04-21 | 242.00 | 256.50 | 239.50 | 250.50 | 250.50 | 70,505 |
| 2023-04-20 | 233.00 | 245.00 | 233.00 | 241.75 | 241.75 | 67,329 |
| 2023-04-19 | 249.00 | 249.00 | 230.00 | 233.00 | 233.00 | 117,713 |
| 2023-04-18 | 230.00 | 250.00 | 230.00 | 238.00 | 238.00 | 245,441 |
| 2023-04-17 | 198.00 | 236.50 | 193.50 | 225.25 | 225.25 | 178,127 |
| 2023-04-14 | 198.00 | 200.00 | 189.50 | 191.00 | 191.00 | 33,247 |
| 2023-04-13 | 182.00 | 205.00 | 182.00 | 192.25 | 192.25 | 131,437 |
| 2023-04-12 | 181.00 | 184.00 | 178.00 | 183.00 | 183.00 | 22,792 |
| 2023-04-11 | 176.00 | 182.00 | 170.50 | 180.50 | 180.50 | 30,255 |
| 2023-04-10 | 175.00 | 177.00 | 171.00 | 174.50 | 174.50 | 26,237 |
| 2023-04-05 | 169.00 | 174.50 | 164.00 | 173.50 | 173.50 | 21,551 |
| 2023-04-04 | 175.75 | 175.75 | 167.00 | 169.00 | 169.00 | 31,589 |
| 2023-04-03 | 162.00 | 173.50 | 162.00 | 172.00 | 172.00 | 39,979 |
| 2023-03-31 | 165.50 | 171.00 | 160.25 | 161.50 | 161.50 | 17,110 |
| 2023-03-30 | 170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 19,249 |
| 2023-03-29 | 160.00 | 165.50 | 155.00 | 165.25 | 165.25 | 22,457 |
| 2023-03-28 | 150.00 | 158.00 | 150.00 | 156.25 | 156.25 | 10,446 |
| 2023-03-27 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 33,001 |
| 2023-03-23 | 153.00 | 153.00 | 146.50 | 151.50 | 151.50 | 7,449 |
| 2023-03-22 | 149.00 | 152.50 | 146.00 | 148.75 | 148.75 | 17,728 |
| 2023-03-21 | 149.00 | 155.00 | 147.50 | 149.00 | 149.00 | 35,524 |
| 2023-03-20 | 145.50 | 155.00 | 145.50 | 149.75 | 149.75 | 35,932 |
| 2023-03-17 | 155.00 | 155.00 | 147.00 | 149.25 | 149.25 | 26,064 |
| 2023-03-16 | 147.00 | 155.00 | 142.25 | 152.00 | 152.00 | 52,444 |
| 2023-03-15 | 163.00 | 163.00 | 146.00 | 146.75 | 146.75 | 41,366 |
| 2023-03-14 | 167.00 | 173.00 | 160.00 | 160.25 | 160.25 | 37,903 |
| 2023-03-13 | 170.00 | 173.75 | 151.00 | 170.00 | 170.00 | 77,873 |
| 2023-03-10 | 177.00 | 177.50 | 166.00 | 166.50 | 166.50 | 18,115 |
| 2023-03-09 | 170.50 | 177.50 | 170.50 | 176.00 | 176.00 | 14,694 |
| 2023-03-08 | 172.00 | 176.75 | 172.00 | 174.25 | 174.25 | 12,257 |
| 2023-03-07 | 17.200 | 17.500 | 17.100 | 17.150 | 17.150 | 11,493 |
| 2023-03-06 | 17.500 | 18.200 | 17.100 | 17.150 | 17.150 | 22,977 |
| 2023-03-03 | 171.00 | 178.00 | 171.00 | 177.00 | 177.00 | 5,815 |
| 2023-03-02 | 177.00 | 181.00 | 175.50 | 178.00 | 178.00 | 6,093 |
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.