San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 124.50 | 130.00 | 124.00 | 126.75 | 126.75 | 27,866 |
| 2022-09-02 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2022-09-01 | 128.00 | 129.00 | 125.25 | 127.00 | 127.00 | 6,965 |
| 2022-08-31 | 136.50 | 136.50 | 127.50 | 128.25 | 128.25 | 17,235 |
| 2022-08-30 | 136.00 | 138.00 | 131.00 | 132.75 | 132.75 | 20,054 |
| 2022-08-29 | 137.00 | 138.50 | 131.25 | 137.00 | 137.00 | 55,699 |
| 2022-08-26 | 140.00 | 140.00 | 130.00 | 136.00 | 136.00 | 23,928 |
| 2022-08-25 | 141.00 | 143.00 | 134.00 | 139.25 | 139.25 | 92,004 |
| 2022-08-24 | 140.00 | 142.50 | 138.50 | 140.75 | 140.75 | 34,695 |
| 2022-08-23 | 130.00 | 139.00 | 130.00 | 138.50 | 138.50 | 40,496 |
| 2022-08-22 | 128.00 | 134.00 | 124.00 | 130.50 | 130.50 | 47,827 |
| 2022-08-19 | 130.00 | 131.00 | 128.50 | 130.00 | 130.00 | 11,332 |
| 2022-08-18 | 128.00 | 131.50 | 126.50 | 130.25 | 130.25 | 35,079 |
| 2022-08-17 | 126.00 | 128.00 | 123.50 | 124.75 | 124.75 | 24,827 |
| 2022-08-16 | 130.00 | 135.00 | 124.00 | 127.75 | 127.75 | 24,378 |
| 2022-08-12 | 124.75 | 132.00 | 124.00 | 129.50 | 129.50 | 64,524 |
| 2022-08-11 | 126.00 | 126.00 | 124.50 | 124.75 | 124.75 | 70,731 |
| 2022-08-10 | 125.00 | 130.00 | 123.75 | 126.75 | 126.75 | 57,563 |
| 2022-08-09 | 132.00 | 133.00 | 125.00 | 127.00 | 127.00 | 82,446 |
| 2022-08-08 | 135.00 | 136.00 | 129.00 | 131.75 | 131.75 | 93,181 |
| 2022-08-05 | 139.00 | 139.00 | 135.00 | 135.75 | 135.75 | 31,578 |
| 2022-08-04 | 139.75 | 140.00 | 135.00 | 136.75 | 136.75 | 23,012 |
| 2022-08-03 | 144.00 | 144.50 | 138.00 | 139.00 | 139.00 | 46,674 |
| 2022-08-02 | 137.25 | 142.00 | 133.00 | 141.50 | 141.50 | 28,934 |
| 2022-08-01 | 135.75 | 138.00 | 131.50 | 137.00 | 137.00 | 34,630 |
| 2022-07-29 | 146.00 | 146.00 | 130.00 | 135.75 | 135.75 | 58,986 |
| 2022-07-28 | 144.00 | 145.00 | 138.50 | 143.00 | 143.00 | 56,859 |
| 2022-07-27 | 138.75 | 143.25 | 137.00 | 142.00 | 142.00 | 24,723 |
| 2022-07-26 | 143.75 | 143.75 | 136.25 | 137.50 | 137.50 | 26,271 |
| 2022-07-25 | 139.00 | 143.75 | 136.00 | 141.25 | 141.25 | 39,711 |
| 2022-07-22 | 139.00 | 139.00 | 133.00 | 138.25 | 138.25 | 46,940 |
| 2022-07-21 | 131.75 | 141.00 | 127.00 | 136.00 | 136.00 | 47,720 |
| 2022-07-20 | 126.75 | 132.00 | 124.75 | 130.50 | 130.50 | 38,067 |
| 2022-07-19 | 119.75 | 126.50 | 119.75 | 126.25 | 126.25 | 59,968 |
| 2022-07-18 | 114.00 | 120.00 | 114.00 | 119.75 | 119.75 | 45,701 |
| 2022-07-15 | 108.00 | 113.50 | 108.00 | 113.25 | 113.25 | 12,345 |
| 2022-07-14 | 113.25 | 113.25 | 108.00 | 110.75 | 110.75 | 29,555 |
| 2022-07-13 | 118.25 | 118.25 | 111.25 | 113.00 | 113.00 | 27,763 |
| 2022-07-12 | 116.00 | 120.00 | 113.00 | 116.25 | 116.25 | 11,483 |
| 2022-07-11 | 119.00 | 123.00 | 105.00 | 119.25 | 119.25 | 40,786 |
| 2022-07-08 | 112.00 | 117.00 | 110.00 | 116.75 | 116.75 | 59,451 |
| 2022-07-07 | 104.00 | 111.50 | 102.00 | 109.00 | 109.00 | 72,696 |
| 2022-07-06 | 100.00 | 102.50 | 100.00 | 102.00 | 102.00 | 28,010 |
| 2022-07-05 | 102.00 | 103.50 | 98.100 | 100.50 | 100.50 | 76,533 |
| 2022-07-04 | 104.00 | 104.00 | 98.600 | 100.25 | 100.25 | 49,530 |
| 2022-07-01 | 101.00 | 101.50 | 99.600 | 99.800 | 99.800 | 47,966 |
| 2022-06-30 | 100.00 | 104.00 | 100.00 | 100.25 | 100.25 | 44,214 |
| 2022-06-29 | 104.75 | 106.00 | 99.800 | 100.00 | 100.00 | 78,895 |
| 2022-06-28 | 100.25 | 105.50 | 100.25 | 102.25 | 102.25 | 32,672 |
| 2022-06-27 | 99.600 | 100.50 | 99.600 | 100.25 | 100.25 | 8,007 |
| 2022-06-24 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 21,620 |
| 2022-06-23 | 104.00 | 105.00 | 99.000 | 100.25 | 100.25 | 32,134 |
| 2022-06-22 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | 21,404 |
| 2022-06-21 | 107.75 | 110.00 | 105.00 | 106.75 | 106.75 | 13,878 |
| 2022-06-16 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | 23,436 |
| 2022-06-15 | 103.50 | 111.50 | 100.00 | 109.75 | 109.75 | 68,618 |
| 2022-06-14 | 101.00 | 103.00 | 99.800 | 99.900 | 99.900 | 11,713 |
| 2022-06-13 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 14,150 |
| 2022-06-10 | 103.00 | 103.00 | 99.000 | 101.50 | 101.50 | 31,381 |
| 2022-06-09 | 102.00 | 103.50 | 99.000 | 103.25 | 103.25 | 12,241 |
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.