San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 655.00 | 664.00 | 604.00 | 631.00 | 631.00 | 171,932 |
| 2025-11-06 | 673.00 | 696.00 | 650.00 | 654.00 | 654.00 | 158,279 |
| 2025-11-05 | 690.00 | 719.00 | 660.00 | 676.00 | 676.00 | 280,262 |
| 2025-11-04 | 729.00 | 730.00 | 674.00 | 690.00 | 690.00 | 240,724 |
| 2025-11-03 | 708.00 | 741.00 | 700.00 | 724.00 | 724.00 | 421,887 |
| 2025-10-31 | 630.00 | 697.00 | 606.00 | 686.00 | 686.00 | 506,833 |
| 2025-10-30 | 645.00 | 654.00 | 591.00 | 611.00 | 611.00 | 318,414 |
| 2025-10-29 | 553.00 | 633.00 | 545.00 | 623.00 | 623.00 | 470,090 |
| 2025-10-28 | 496.00 | 558.00 | 487.00 | 543.00 | 543.00 | 346,552 |
| 2025-10-27 | 480.00 | 570.00 | 480.00 | 499.00 | 499.00 | 340,585 |
| 2025-10-24 | 450.00 | 450.00 | 427.00 | 432.00 | 432.00 | 135,185 |
| 2025-10-23 | 438.00 | 455.00 | 430.00 | 438.00 | 438.00 | 117,095 |
| 2025-10-22 | 450.00 | 454.00 | 430.00 | 432.00 | 432.00 | 55,280 |
| 2025-10-21 | 440.00 | 464.00 | 433.00 | 441.00 | 441.00 | 59,251 |
| 2025-10-20 | 470.00 | 475.00 | 445.00 | 454.00 | 454.00 | 86,912 |
| 2025-10-17 | 452.00 | 469.00 | 437.00 | 461.00 | 461.00 | 67,785 |
| 2025-10-16 | 444.00 | 470.00 | 430.00 | 450.00 | 450.00 | 82,909 |
| 2025-10-15 | 420.00 | 460.00 | 420.00 | 456.00 | 456.00 | 152,841 |
| 2025-10-14 | 425.00 | 476.00 | 403.00 | 426.00 | 426.00 | 502,910 |
| 2025-10-13 | 419.00 | 425.00 | 412.00 | 422.00 | 422.00 | 71,628 |
| 2025-10-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-10-09 | 362.00 | 391.00 | 354.50 | 390.00 | 390.00 | 251,827 |
| 2025-10-08 | 372.00 | 375.00 | 344.50 | 361.50 | 361.50 | 70,945 |
| 2025-10-07 | 358.00 | 371.00 | 358.00 | 363.00 | 363.00 | 42,848 |
| 2025-10-06 | 360.00 | 371.00 | 360.00 | 367.00 | 367.00 | 34,857 |
| 2025-10-03 | 368.00 | 379.00 | 358.00 | 364.50 | 364.50 | 83,189 |
| 2025-10-02 | 368.50 | 379.00 | 357.00 | 367.50 | 367.50 | 111,607 |
| 2025-10-01 | 371.50 | 373.00 | 360.00 | 368.00 | 368.00 | 57,066 |
| 2025-09-30 | 378.00 | 388.00 | 355.00 | 365.00 | 365.00 | 127,239 |
| 2025-09-29 | 400.00 | 400.00 | 378.00 | 381.00 | 381.00 | 33,729 |
| 2025-09-26 | 390.50 | 405.00 | 381.50 | 385.50 | 385.50 | 49,346 |
| 2025-09-25 | 432.00 | 437.00 | 391.00 | 400.00 | 400.00 | 63,185 |
| 2025-09-24 | 410.00 | 435.00 | 410.00 | 429.00 | 429.00 | 267,851 |
| 2025-09-23 | 400.00 | 409.00 | 386.00 | 401.00 | 401.00 | 147,974 |
| 2025-09-22 | 366.00 | 395.00 | 366.00 | 382.00 | 382.00 | 195,730 |
| 2025-09-19 | 350.00 | 365.00 | 348.00 | 353.50 | 353.50 | 150,218 |
| 2025-09-18 | 375.00 | 380.00 | 350.00 | 352.00 | 352.00 | 254,240 |
| 2025-09-17 | 380.00 | 380.50 | 370.00 | 380.50 | 380.50 | 93,254 |
| 2025-09-16 | 376.50 | 383.50 | 366.50 | 373.50 | 373.50 | 113,473 |
| 2025-09-15 | 388.50 | 388.50 | 363.50 | 367.50 | 367.50 | 69,441 |
| 2025-09-12 | 400.00 | 410.00 | 375.00 | 377.00 | 377.00 | 133,851 |
| 2025-09-11 | 401.00 | 417.00 | 399.00 | 400.00 | 400.00 | 74,388 |
| 2025-09-10 | 397.00 | 424.00 | 397.00 | 402.00 | 402.00 | 143,042 |
| 2025-09-09 | 415.00 | 435.00 | 391.00 | 399.50 | 399.50 | 202,464 |
| 2025-09-08 | 440.00 | 450.00 | 400.00 | 422.00 | 422.00 | 83,271 |
| 2025-09-05 | 488.00 | 488.00 | 453.50 | 461.50 | 461.50 | 117,540 |
| 2025-09-04 | 483.00 | 496.00 | 475.00 | 479.00 | 479.00 | 52,161 |
| 2025-09-03 | 491.00 | 503.00 | 482.00 | 489.00 | 489.00 | 75,456 |
| 2025-09-02 | 478.00 | 495.00 | 464.00 | 489.50 | 489.50 | 64,967 |
| 2025-09-01 | 487.00 | 494.00 | 464.00 | 478.50 | 478.50 | 112,009 |
| 2025-08-29 | 501.00 | 507.00 | 472.00 | 489.50 | 489.50 | 90,567 |
| 2025-08-28 | 510.00 | 515.00 | 500.00 | 504.00 | 504.00 | 47,808 |
| 2025-08-27 | 532.00 | 532.00 | 502.00 | 505.00 | 505.00 | 71,649 |
| 2025-08-26 | 545.00 | 557.00 | 518.00 | 532.00 | 532.00 | 84,047 |
| 2025-08-25 | 570.00 | 572.00 | 537.00 | 540.00 | 540.00 | 75,990 |
| 2025-08-22 | 590.00 | 590.00 | 545.00 | 572.00 | 572.00 | 38,079 |
| 2025-08-21 | 577.00 | 605.00 | 562.00 | 575.00 | 575.00 | 46,020 |
| 2025-08-20 | 587.00 | 620.00 | 562.00 | 574.00 | 574.00 | 36,550 |
| 2025-08-19 | 575.00 | 575.00 | 569.00 | 569.00 | 569.00 | 37,332 |
| 2025-08-18 | 580.00 | 598.00 | 568.00 | 571.00 | 571.00 | 66,954 |
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.