San Miguel AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	110.00	110.00	109.00	110.00	110.00	137,652
2022-11-30	109.00	111.00	105.25	109.50	109.50	42,919
2022-11-29	109.50	109.50	107.50	109.25	109.25	22,404
2022-11-28	111.00	111.00	107.75	109.00	109.00	30,179
2022-11-25	112.00	112.00	109.00	110.50	110.50	103,215
2022-11-24	113.00	113.00	108.25	110.00	110.00	17,338
2022-11-23	108.50	110.00	104.00	109.25	109.25	89,000
2022-11-22	104.00	112.00	104.00	108.75	108.75	41,436
2022-11-18	110.00	110.00	108.00	108.25	108.25	9,181
2022-11-17	108.25	110.00	108.00	108.25	108.25	13,587
2022-11-16	110.00	110.00	108.00	108.00	108.00	25,670
2022-11-15	105.50	109.25	104.00	108.50	108.50	94,382
2022-11-14	111.00	111.00	104.00	106.25	106.25	17,896
2022-11-11	104.00	109.00	102.50	108.50	108.50	22,311
2022-11-10	103.00	110.00	102.00	103.50	103.50	39,273
2022-11-09	106.00	109.25	100.00	100.00	100.00	35,968
2022-11-08	105.00	109.50	105.00	108.00	108.00	18,243
2022-11-07	109.25	110.00	108.00	110.00	110.00	13,144
2022-11-04	109.00	112.75	107.50	109.75	109.75	12,940
2022-11-03	109.00	109.50	108.00	108.00	108.00	24,324
2022-11-02	109.75	110.00	108.00	108.25	108.25	42,643
2022-11-01	110.00	110.00	109.50	109.75	109.75	28,224
2022-10-31	114.00	114.00	109.00	110.00	110.00	42,067
2022-10-28	106.50	112.75	106.50	112.50	112.50	18,584
2022-10-27	114.00	114.00	105.00	107.25	107.25	41,715
2022-10-26	109.75	110.00	108.00	109.00	109.00	15,557
2022-10-25	109.00	110.00	108.25	109.50	109.50	18,070
2022-10-24	107.00	111.00	107.00	109.25	109.25	10,378
2022-10-21	114.00	114.00	106.00	107.00	107.00	21,361
2022-10-20	111.50	111.50	109.00	110.25	110.25	22,649
2022-10-19	107.00	111.00	107.00	109.75	109.75	7,753
2022-10-18	111.00	111.75	110.00	111.25	111.25	23,452
2022-10-17	113.25	113.25	108.00	111.50	111.50	6,484
2022-10-14	108.50	112.75	108.50	111.00	111.00	7,094
2022-10-13	111.00	114.00	109.00	110.00	110.00	25,977
2022-10-12	118.00	121.00	109.75	110.25	110.25	53,840
2022-10-11	127.75	127.75	116.00	116.25	116.25	14,133
2022-10-06	120.25	130.00	120.00	125.00	125.00	19,371
2022-10-05	122.25	126.50	121.50	125.00	125.00	12,417
2022-10-04	119.00	126.50	118.00	123.50	123.50	29,091
2022-10-03	116.00	117.75	113.50	117.50	117.50	17,679
2022-09-30	113.50	117.50	113.50	114.50	114.50	8,548
2022-09-29	119.00	119.00	113.00	116.25	116.25	10,907
2022-09-28	115.00	117.25	115.00	116.50	116.50	22,661
2022-09-27	117.00	123.00	116.00	116.25	116.25	15,007
2022-09-26	122.50	124.50	118.75	119.75	119.75	28,906
2022-09-23	125.00	125.00	121.00	122.75	122.75	18,716
2022-09-22	128.00	128.00	124.00	125.25	125.25	10,714
2022-09-21	128.00	128.00	124.00	126.25	126.25	7,910
2022-09-20	12.800	13.000	12.450	12.825	12.825	106,822
2022-09-19	12.550	12.775	12.300	12.725	12.725	13,624
2022-09-16	128.50	128.50	126.00	126.50	126.50	6,107
2022-09-15	129.00	132.00	127.50	128.25	128.25	15,127
2022-09-14	126.50	128.50	126.25	127.25	127.25	9,815
2022-09-13	131.75	131.75	127.00	128.25	128.25	9,678
2022-09-12	131.50	131.50	128.00	128.50	128.50	23,993
2022-09-09	133.75	133.75	130.00	132.00	132.00	8,886
2022-09-08	130.00	133.00	130.00	132.00	132.00	20,656
2022-09-07	126.75	131.50	125.50	130.75	130.75	16,796
2022-09-06	128.00	128.00	125.50	126.00	126.00	6,147

← NewerPage 17 of 21 · 1,239 trading daysOlder →

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.