San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 142.00 | 146.75 | 134.25 | 135.75 | 135.75 | 46,487 |
| 2022-03-09 | 141.00 | 143.00 | 137.00 | 137.25 | 137.25 | 18,115 |
| 2022-03-08 | 145.00 | 146.75 | 139.00 | 140.75 | 140.75 | 38,088 |
| 2022-03-07 | 144.00 | 150.00 | 142.00 | 148.00 | 148.00 | 33,650 |
| 2022-03-04 | 146.75 | 149.25 | 143.00 | 143.00 | 143.00 | 20,679 |
| 2022-03-03 | 149.00 | 153.75 | 146.25 | 146.75 | 146.75 | 7,950 |
| 2022-03-02 | 149.00 | 149.00 | 145.50 | 146.50 | 146.50 | 8,303 |
| 2022-02-25 | 147.00 | 149.00 | 146.75 | 147.25 | 147.25 | 8,906 |
| 2022-02-24 | 144.00 | 150.00 | 140.50 | 143.50 | 143.50 | 15,011 |
| 2022-02-23 | 146.50 | 150.00 | 146.50 | 147.75 | 147.75 | 12,353 |
| 2022-02-22 | 154.50 | 154.50 | 148.50 | 149.00 | 149.00 | 5,883 |
| 2022-02-21 | 150.00 | 155.00 | 146.00 | 147.75 | 147.75 | 16,424 |
| 2022-02-18 | 153.00 | 153.00 | 148.75 | 150.00 | 150.00 | 6,276 |
| 2022-02-17 | 151.50 | 151.50 | 149.00 | 150.50 | 150.50 | 6,730 |
| 2022-02-16 | 152.00 | 152.00 | 149.00 | 151.25 | 151.25 | 4,591 |
| 2022-02-15 | 151.00 | 154.00 | 146.00 | 151.75 | 151.75 | 6,754 |
| 2022-02-14 | 153.25 | 153.25 | 149.00 | 150.50 | 150.50 | 16,283 |
| 2022-02-11 | 149.50 | 151.75 | 148.50 | 150.50 | 150.50 | 26,537 |
| 2022-02-10 | 144.50 | 149.00 | 144.50 | 148.75 | 148.75 | 6,843 |
| 2022-02-09 | 146.50 | 149.50 | 146.25 | 148.00 | 148.00 | 10,244 |
| 2022-02-08 | 149.50 | 149.50 | 146.00 | 146.25 | 146.25 | 16,889 |
| 2022-02-07 | 148.00 | 148.00 | 143.50 | 147.00 | 147.00 | 6,947 |
| 2022-02-04 | 143.00 | 149.00 | 141.25 | 145.50 | 145.50 | 8,608 |
| 2022-02-03 | 143.00 | 146.25 | 141.50 | 143.00 | 143.00 | 16,765 |
| 2022-02-02 | 142.00 | 149.50 | 142.00 | 144.75 | 144.75 | 13,659 |
| 2022-02-01 | 141.50 | 149.50 | 141.50 | 145.75 | 145.75 | 19,572 |
| 2022-01-31 | 147.00 | 147.00 | 142.00 | 144.75 | 144.75 | 15,307 |
| 2022-01-28 | 139.25 | 149.00 | 139.25 | 143.00 | 143.00 | 16,649 |
| 2022-01-27 | 139.00 | 141.00 | 138.00 | 139.75 | 139.75 | 15,088 |
| 2022-01-26 | 139.00 | 141.50 | 139.00 | 140.00 | 140.00 | 7,461 |
| 2022-01-25 | 142.00 | 142.00 | 137.00 | 138.75 | 138.75 | 21,669 |
| 2022-01-24 | 144.50 | 145.50 | 137.00 | 137.75 | 137.75 | 14,968 |
| 2022-01-21 | 148.50 | 148.50 | 145.00 | 145.75 | 145.75 | 15,748 |
| 2022-01-20 | 138.00 | 145.00 | 137.25 | 143.00 | 143.00 | 21,473 |
| 2022-01-19 | 136.25 | 138.75 | 136.25 | 138.00 | 138.00 | 11,588 |
| 2022-01-18 | 137.50 | 140.00 | 136.50 | 137.50 | 137.50 | 4,884 |
| 2022-01-17 | 139.00 | 139.00 | 135.50 | 137.50 | 137.50 | 9,391 |
| 2022-01-14 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 12,106 |
| 2022-01-13 | 138.75 | 144.00 | 138.75 | 139.75 | 139.75 | 18,219 |
| 2022-01-12 | 139.50 | 140.00 | 138.00 | 139.00 | 139.00 | 4,924 |
| 2022-01-11 | 138.00 | 144.50 | 138.00 | 139.50 | 139.50 | 7,954 |
| 2022-01-10 | 139.00 | 141.50 | 138.00 | 140.00 | 140.00 | 5,802 |
| 2022-01-07 | 140.00 | 141.00 | 138.75 | 140.25 | 140.25 | 8,693 |
| 2022-01-06 | 138.00 | 145.00 | 136.50 | 140.00 | 140.00 | 28,192 |
| 2022-01-05 | 147.00 | 147.00 | 137.25 | 138.25 | 138.25 | 20,655 |
| 2022-01-04 | 152.00 | 154.50 | 142.25 | 143.50 | 143.50 | 20,359 |
| 2022-01-03 | 150.00 | 152.00 | 148.00 | 151.50 | 151.50 | 4,455 |
| 2021-12-30 | 149.25 | 149.50 | 145.00 | 147.25 | 147.25 | 13,283 |
| 2021-12-29 | 139.50 | 142.75 | 139.50 | 142.50 | 142.50 | 1,314 |
| 2021-12-28 | 140.50 | 143.50 | 139.25 | 139.25 | 139.25 | 11,521 |
| 2021-12-27 | 139.25 | 146.00 | 138.50 | 142.00 | 142.00 | 5,213 |
| 2021-12-23 | 145.75 | 145.75 | 139.25 | 139.75 | 139.75 | 10,214 |
| 2021-12-22 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,737 |
| 2021-12-21 | 144.75 | 144.75 | 138.25 | 139.50 | 139.50 | 15,383 |
| 2021-12-20 | 143.00 | 144.25 | 137.50 | 140.75 | 140.75 | 6,399 |
| 2021-12-17 | 139.50 | 143.75 | 138.75 | 142.00 | 142.00 | 12,181 |
| 2021-12-16 | 140.25 | 144.00 | 139.50 | 139.50 | 139.50 | 18,635 |
| 2021-12-15 | 141.00 | 142.00 | 138.75 | 139.50 | 139.50 | 5,109 |
| 2021-12-14 | 147.50 | 147.50 | 136.00 | 141.00 | 141.00 | 6,442 |
| 2021-12-13 | 145.50 | 149.00 | 143.00 | 143.25 | 143.25 | 9,667 |
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.