San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 102.00 | 104.00 | 101.25 | 101.25 | 101.25 | 17,714 |
| 2022-06-07 | 103.25 | 104.50 | 102.00 | 103.25 | 103.25 | 11,650 |
| 2022-06-06 | 106.00 | 106.00 | 104.00 | 104.25 | 104.25 | 9,943 |
| 2022-06-03 | 104.00 | 106.00 | 103.75 | 105.25 | 105.25 | 5,217 |
| 2022-06-02 | 104.75 | 106.00 | 104.00 | 105.50 | 105.50 | 6,634 |
| 2022-06-01 | 105.50 | 107.00 | 104.00 | 105.00 | 105.00 | 3,792 |
| 2022-05-31 | 105.00 | 107.50 | 103.00 | 105.75 | 105.75 | 29,568 |
| 2022-05-30 | 105.25 | 108.00 | 105.00 | 106.25 | 106.25 | 8,497 |
| 2022-05-27 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 7,318 |
| 2022-05-26 | 105.50 | 106.25 | 104.50 | 105.00 | 105.00 | 7,130 |
| 2022-05-24 | 107.00 | 107.25 | 104.00 | 104.00 | 104.00 | 12,482 |
| 2022-05-23 | 109.00 | 109.00 | 104.25 | 104.75 | 104.75 | 31,863 |
| 2022-05-20 | 108.00 | 108.00 | 104.25 | 105.50 | 105.50 | 4,187 |
| 2022-05-19 | 108.00 | 108.00 | 105.00 | 105.75 | 105.75 | 12,668 |
| 2022-05-17 | 109.75 | 110.50 | 107.25 | 108.50 | 108.50 | 12,480 |
| 2022-05-16 | 106.00 | 111.00 | 105.00 | 107.00 | 107.00 | 19,476 |
| 2022-05-13 | 107.00 | 110.25 | 104.50 | 108.00 | 108.00 | 13,813 |
| 2022-05-12 | 107.50 | 108.00 | 104.00 | 105.50 | 105.50 | 8,602 |
| 2022-05-11 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 9,184 |
| 2022-05-10 | 105.50 | 108.00 | 104.50 | 106.00 | 106.00 | 17,050 |
| 2022-05-09 | 108.50 | 108.50 | 104.00 | 105.00 | 105.00 | 15,063 |
| 2022-05-06 | 106.50 | 110.00 | 106.00 | 109.00 | 109.00 | 7,255 |
| 2022-05-05 | 109.00 | 112.00 | 107.00 | 108.75 | 108.75 | 14,306 |
| 2022-05-04 | 110.50 | 111.50 | 108.00 | 110.25 | 110.25 | 12,515 |
| 2022-05-03 | 107.50 | 112.00 | 107.50 | 109.25 | 109.25 | 11,745 |
| 2022-05-02 | 107.00 | 110.75 | 107.00 | 110.00 | 110.00 | 25,307 |
| 2022-04-29 | 112.75 | 113.00 | 109.00 | 109.25 | 109.25 | 19,695 |
| 2022-04-28 | 114.50 | 114.50 | 106.50 | 110.00 | 110.00 | 39,656 |
| 2022-04-27 | 113.00 | 114.50 | 110.00 | 114.00 | 114.00 | 9,786 |
| 2022-04-26 | 115.00 | 115.00 | 111.25 | 112.50 | 112.50 | 7,513 |
| 2022-04-25 | 118.75 | 118.75 | 111.00 | 112.50 | 112.50 | 25,605 |
| 2022-04-22 | 116.25 | 116.50 | 113.75 | 114.00 | 114.00 | 36,310 |
| 2022-04-21 | 116.25 | 117.75 | 116.25 | 116.25 | 116.25 | 5,335 |
| 2022-04-20 | 115.50 | 117.50 | 115.50 | 117.25 | 117.25 | 13,213 |
| 2022-04-19 | 117.00 | 118.25 | 115.00 | 117.00 | 117.00 | 12,296 |
| 2022-04-18 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 19,549 |
| 2022-04-13 | 118.50 | 119.00 | 116.00 | 116.25 | 116.25 | 20,718 |
| 2022-04-12 | 116.25 | 118.50 | 116.25 | 117.25 | 117.25 | 11,325 |
| 2022-04-11 | 118.00 | 120.00 | 116.50 | 117.00 | 117.00 | 5,722 |
| 2022-04-08 | 121.00 | 121.00 | 117.50 | 118.00 | 118.00 | 10,564 |
| 2022-04-07 | 117.50 | 120.00 | 117.25 | 118.50 | 118.50 | 14,979 |
| 2022-04-06 | 122.00 | 122.00 | 117.50 | 118.00 | 118.00 | 17,844 |
| 2022-04-05 | 123.00 | 123.00 | 116.00 | 120.75 | 120.75 | 39,214 |
| 2022-04-04 | 119.50 | 122.75 | 114.50 | 121.75 | 121.75 | 70,204 |
| 2022-04-01 | 115.00 | 117.75 | 114.00 | 114.25 | 114.25 | 29,254 |
| 2022-03-31 | 115.00 | 115.00 | 111.25 | 113.75 | 113.75 | 76,208 |
| 2022-03-30 | 118.75 | 118.75 | 112.00 | 112.75 | 112.75 | 124,018 |
| 2022-03-29 | 121.75 | 121.75 | 114.00 | 115.00 | 115.00 | 107,701 |
| 2022-03-28 | 118.00 | 122.75 | 116.00 | 116.00 | 116.00 | 35,052 |
| 2022-03-25 | 120.25 | 124.00 | 116.50 | 117.25 | 117.25 | 90,128 |
| 2022-03-23 | 122.75 | 123.00 | 119.00 | 119.25 | 119.25 | 43,424 |
| 2022-03-22 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | 17,213 |
| 2022-03-21 | 120.75 | 124.00 | 120.00 | 120.00 | 120.00 | 12,625 |
| 2022-03-18 | 127.75 | 128.00 | 122.00 | 122.75 | 122.75 | 16,629 |
| 2022-03-17 | 124.00 | 126.00 | 120.75 | 124.25 | 124.25 | 20,639 |
| 2022-03-16 | 121.00 | 124.75 | 121.00 | 123.75 | 123.75 | 16,843 |
| 2022-03-15 | 119.75 | 122.00 | 117.50 | 119.00 | 119.00 | 28,101 |
| 2022-03-14 | 132.00 | 132.00 | 119.25 | 120.00 | 120.00 | 43,920 |
| 2022-03-11 | 137.25 | 139.50 | 130.00 | 131.25 | 131.25 | 31,694 |
| 2022-03-10 | 142.00 | 146.75 | 134.25 | 135.75 | 135.75 | 46,487 |
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.