San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 182.75 | 183.00 | 176.00 | 181.00 | 181.00 | 4,924 |
| 2023-02-28 | 177.50 | 182.50 | 173.50 | 180.00 | 180.00 | 15,017 |
| 2023-02-27 | 173.00 | 182.50 | 173.00 | 181.25 | 181.25 | 11,899 |
| 2023-02-24 | 173.00 | 180.00 | 166.00 | 176.50 | 176.50 | 22,186 |
| 2023-02-23 | 177.00 | 183.00 | 177.00 | 177.00 | 177.00 | 25,891 |
| 2023-02-22 | 183.00 | 183.00 | 175.00 | 178.00 | 178.00 | 31,601 |
| 2023-02-17 | 187.00 | 187.00 | 181.25 | 183.50 | 183.50 | 31,128 |
| 2023-02-16 | 186.00 | 190.00 | 183.00 | 188.25 | 188.25 | 36,486 |
| 2023-02-15 | 178.00 | 187.00 | 177.25 | 186.00 | 186.00 | 11,211 |
| 2023-02-14 | 188.75 | 188.75 | 180.50 | 184.00 | 184.00 | 22,513 |
| 2023-02-13 | 178.00 | 188.00 | 176.00 | 182.50 | 182.50 | 26,074 |
| 2023-02-10 | 188.00 | 188.00 | 179.00 | 183.00 | 183.00 | 26,444 |
| 2023-02-09 | 184.00 | 184.75 | 178.00 | 179.75 | 179.75 | 32,408 |
| 2023-02-08 | 165.00 | 178.75 | 164.50 | 178.00 | 178.00 | 43,252 |
| 2023-02-07 | 169.00 | 175.50 | 167.00 | 170.50 | 170.50 | 32,905 |
| 2023-02-06 | 171.00 | 178.00 | 164.00 | 170.00 | 170.00 | 51,753 |
| 2023-02-03 | 177.00 | 182.00 | 165.00 | 168.50 | 168.50 | 47,755 |
| 2023-02-02 | 184.50 | 186.00 | 173.00 | 179.25 | 179.25 | 55,263 |
| 2023-02-01 | 188.00 | 190.00 | 177.25 | 182.50 | 182.50 | 102,763 |
| 2023-01-31 | 171.00 | 182.75 | 170.00 | 182.00 | 182.00 | 172,050 |
| 2023-01-30 | 158.00 | 172.00 | 155.00 | 167.75 | 167.75 | 157,094 |
| 2023-01-27 | 157.00 | 157.00 | 149.50 | 152.00 | 152.00 | 32,905 |
| 2023-01-26 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | 34,686 |
| 2023-01-25 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 41,667 |
| 2023-01-24 | 147.50 | 147.50 | 140.00 | 145.00 | 145.00 | 26,907 |
| 2023-01-23 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 29,667 |
| 2023-01-20 | 138.00 | 147.25 | 137.50 | 147.00 | 147.00 | 37,716 |
| 2023-01-19 | 145.00 | 146.50 | 136.00 | 141.00 | 141.00 | 89,444 |
| 2023-01-18 | 161.00 | 163.50 | 142.75 | 145.00 | 145.00 | 132,022 |
| 2023-01-17 | 154.00 | 160.00 | 154.00 | 157.00 | 157.00 | 59,597 |
| 2023-01-16 | 153.00 | 157.00 | 152.00 | 154.50 | 154.50 | 74,951 |
| 2023-01-13 | 156.00 | 156.00 | 148.75 | 153.00 | 153.00 | 74,116 |
| 2023-01-12 | 152.25 | 158.00 | 148.50 | 155.00 | 155.00 | 72,649 |
| 2023-01-11 | 149.00 | 153.75 | 148.25 | 153.00 | 153.00 | 46,541 |
| 2023-01-10 | 157.00 | 157.00 | 149.25 | 150.00 | 150.00 | 56,721 |
| 2023-01-09 | 151.00 | 156.00 | 145.00 | 152.00 | 152.00 | 90,577 |
| 2023-01-06 | 148.00 | 151.00 | 145.50 | 146.00 | 146.00 | 65,977 |
| 2023-01-05 | 145.00 | 150.00 | 142.50 | 147.00 | 147.00 | 81,988 |
| 2023-01-04 | 140.75 | 143.00 | 138.00 | 141.75 | 141.75 | 24,163 |
| 2023-01-03 | 142.50 | 142.50 | 136.00 | 139.00 | 139.00 | 26,744 |
| 2023-01-02 | 135.50 | 144.75 | 135.50 | 142.50 | 142.50 | 100,758 |
| 2022-12-30 | 132.00 | 138.00 | 131.00 | 137.00 | 137.00 | 59,544 |
| 2022-12-29 | 147.50 | 148.00 | 134.25 | 135.50 | 135.50 | 78,462 |
| 2022-12-28 | 139.25 | 145.75 | 139.00 | 145.00 | 145.00 | 96,195 |
| 2022-12-27 | 128.00 | 140.00 | 128.00 | 138.00 | 138.00 | 192,561 |
| 2022-12-26 | 122.00 | 130.00 | 120.00 | 127.00 | 127.00 | 159,560 |
| 2022-12-23 | 119.00 | 121.75 | 119.00 | 121.75 | 121.75 | 65,380 |
| 2022-12-22 | 121.75 | 121.75 | 117.25 | 117.50 | 117.50 | 30,117 |
| 2022-12-21 | 123.00 | 123.00 | 117.25 | 119.50 | 119.50 | 96,573 |
| 2022-12-20 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 22,430 |
| 2022-12-19 | 117.00 | 121.00 | 116.25 | 119.00 | 119.00 | 33,988 |
| 2022-12-16 | 120.00 | 121.00 | 114.25 | 116.50 | 116.50 | 141,173 |
| 2022-12-15 | 118.00 | 121.00 | 118.00 | 119.25 | 119.25 | 46,157 |
| 2022-12-14 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | 24,038 |
| 2022-12-13 | 121.00 | 123.75 | 120.50 | 121.25 | 121.25 | 69,354 |
| 2022-12-12 | 122.50 | 122.50 | 117.00 | 121.00 | 121.00 | 74,444 |
| 2022-12-07 | 120.00 | 121.50 | 118.75 | 120.50 | 120.50 | 139,248 |
| 2022-12-06 | 119.50 | 123.00 | 117.00 | 120.75 | 120.75 | 192,741 |
| 2022-12-05 | 116.25 | 123.00 | 116.00 | 118.50 | 118.50 | 1,584,583 |
| 2022-12-02 | 110.00 | 114.00 | 109.75 | 111.50 | 111.50 | 1,065,916 |
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.