San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 148.00 | 156.00 | 145.00 | 145.50 | 145.50 | 8,301 |
| 2021-12-09 | 149.50 | 151.00 | 147.50 | 148.75 | 148.75 | 13,650 |
| 2021-12-07 | 152.00 | 154.50 | 151.25 | 154.00 | 154.00 | 14,177 |
| 2021-12-06 | 146.50 | 152.00 | 145.50 | 150.50 | 150.50 | 10,803 |
| 2021-12-03 | 152.00 | 152.00 | 142.75 | 146.25 | 146.25 | 12,896 |
| 2021-12-02 | 146.00 | 152.50 | 146.00 | 147.75 | 147.75 | 6,187 |
| 2021-12-01 | 140.00 | 147.00 | 135.25 | 146.00 | 146.00 | 12,139 |
| 2021-11-30 | 135.00 | 138.00 | 133.25 | 134.50 | 134.50 | 8,767 |
| 2021-11-29 | 136.00 | 141.00 | 133.75 | 135.75 | 135.75 | 13,074 |
| 2021-11-26 | 146.00 | 146.00 | 136.75 | 138.75 | 138.75 | 32,857 |
| 2021-11-25 | 145.00 | 157.00 | 145.00 | 149.00 | 149.00 | 8,429 |
| 2021-11-24 | 148.50 | 150.00 | 145.00 | 147.50 | 147.50 | 18,514 |
| 2021-11-23 | 154.75 | 154.75 | 148.00 | 149.50 | 149.50 | 11,955 |
| 2021-11-19 | 160.00 | 161.50 | 155.00 | 155.75 | 155.75 | 12,731 |
| 2021-11-18 | 155.00 | 159.50 | 153.00 | 158.00 | 158.00 | 11,389 |
| 2021-11-17 | 156.25 | 164.00 | 151.00 | 154.25 | 154.25 | 11,805 |
| 2021-11-16 | 170.00 | 170.00 | 156.50 | 157.75 | 157.75 | 24,901 |
| 2021-11-15 | 166.00 | 170.00 | 162.75 | 167.25 | 167.25 | 8,187 |
| 2021-11-12 | 171.00 | 171.00 | 163.50 | 169.75 | 169.75 | 9,332 |
| 2021-11-11 | 164.00 | 170.00 | 164.00 | 167.50 | 167.50 | 51,933 |
| 2021-11-10 | 171.00 | 172.50 | 164.50 | 167.00 | 167.00 | 18,781 |
| 2021-11-09 | 169.00 | 175.00 | 168.00 | 168.00 | 168.00 | 29,915 |
| 2021-11-08 | 162.50 | 173.50 | 162.50 | 170.75 | 170.75 | 36,977 |
| 2021-11-05 | 151.00 | 163.50 | 150.00 | 162.25 | 162.25 | 44,496 |
| 2021-11-04 | 153.00 | 153.00 | 149.50 | 150.75 | 150.75 | 17,425 |
| 2021-11-03 | 147.50 | 153.25 | 147.50 | 151.50 | 151.50 | 27,605 |
| 2021-11-02 | 148.50 | 151.00 | 147.00 | 148.75 | 148.75 | 11,804 |
| 2021-11-01 | 143.00 | 153.00 | 143.00 | 148.75 | 148.75 | 6,758 |
| 2021-10-29 | 149.25 | 153.00 | 146.75 | 148.25 | 148.25 | 18,387 |
| 2021-10-28 | 146.50 | 154.00 | 146.50 | 148.75 | 148.75 | 4,084 |
| 2021-10-27 | 151.25 | 151.25 | 146.50 | 146.75 | 146.75 | 14,864 |
| 2021-10-26 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | 12,047 |
| 2021-10-25 | 145.50 | 156.25 | 145.00 | 155.25 | 155.25 | 55,399 |
| 2021-10-22 | 142.00 | 150.00 | 140.25 | 149.75 | 149.75 | 39,595 |
| 2021-10-21 | 139.00 | 143.25 | 139.00 | 142.75 | 142.75 | 33,628 |
← NewerPage 21 of 21 · 1,235 trading days
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.