San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 651.00 | 674.00 | 651.00 | 662.00 | 662.00 | 112,204 |
| 2025-05-16 | 674.00 | 674.00 | 650.00 | 653.00 | 653.00 | 109,477 |
| 2025-05-15 | 699.00 | 699.00 | 650.00 | 667.00 | 667.00 | 272,753 |
| 2025-05-14 | 665.00 | 710.00 | 652.00 | 691.00 | 691.00 | 357,287 |
| 2025-05-13 | 675.00 | 675.00 | 643.00 | 659.00 | 659.00 | 114,320 |
| 2025-05-12 | 626.00 | 665.00 | 620.00 | 651.00 | 651.00 | 148,696 |
| 2025-05-09 | 640.00 | 640.00 | 606.00 | 616.00 | 616.00 | 224,106 |
| 2025-05-08 | 642.00 | 680.00 | 613.00 | 617.00 | 617.00 | 211,541 |
| 2025-05-07 | 712.00 | 745.00 | 642.00 | 650.00 | 650.00 | 409,209 |
| 2025-05-06 | 568.00 | 720.00 | 568.00 | 704.00 | 704.00 | 444,402 |
| 2025-05-05 | 575.00 | 577.00 | 550.00 | 568.00 | 568.00 | 71,983 |
| 2025-04-30 | 610.00 | 610.00 | 570.00 | 573.00 | 573.00 | 164,072 |
| 2025-04-29 | 610.00 | 611.00 | 592.00 | 603.00 | 603.00 | 142,056 |
| 2025-04-28 | 610.00 | 619.00 | 581.00 | 594.00 | 594.00 | 71,424 |
| 2025-04-25 | 611.00 | 624.00 | 580.00 | 606.00 | 606.00 | 141,314 |
| 2025-04-24 | 611.00 | 629.00 | 611.00 | 620.00 | 620.00 | 129,705 |
| 2025-04-23 | 601.00 | 659.00 | 586.00 | 614.00 | 614.00 | 297,312 |
| 2025-04-22 | 610.00 | 620.00 | 587.00 | 597.00 | 597.00 | 114,325 |
| 2025-04-21 | 706.00 | 706.00 | 595.00 | 600.00 | 600.00 | 242,941 |
| 2025-04-16 | 700.00 | 731.00 | 692.00 | 697.00 | 697.00 | 143,645 |
| 2025-04-15 | 754.00 | 754.00 | 720.00 | 731.00 | 731.00 | 90,874 |
| 2025-04-14 | 799.00 | 800.00 | 705.00 | 742.00 | 742.00 | 306,139 |
| 2025-04-11 | 717.00 | 717.00 | 685.00 | 700.00 | 700.00 | 454,310 |
| 2025-04-10 | 705.00 | 740.00 | 640.00 | 689.00 | 689.00 | 287,280 |
| 2025-04-09 | 652.00 | 710.00 | 500.00 | 690.00 | 690.00 | 614,979 |
| 2025-04-08 | 750.00 | 755.00 | 630.00 | 637.00 | 637.00 | 181,037 |
| 2025-04-07 | 728.00 | 750.00 | 695.00 | 703.00 | 703.00 | 233,402 |
| 2025-04-04 | 868.00 | 868.00 | 744.00 | 764.00 | 764.00 | 354,004 |
| 2025-04-03 | 901.00 | 910.00 | 856.00 | 862.00 | 862.00 | 186,306 |
| 2025-04-01 | 981.00 | 988.00 | 916.00 | 922.00 | 922.00 | 267,369 |
| 2025-03-31 | 1,015.00 | 1,015.00 | 955.00 | 974.00 | 974.00 | 131,581 |
| 2025-03-28 | 1,035.00 | 1,050.00 | 995.00 | 1,020.00 | 1,020.00 | 52,961 |
| 2025-03-27 | 1,025.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 60,408 |
| 2025-03-26 | 1,075.00 | 1,090.00 | 1,035.00 | 1,045.00 | 1,045.00 | 27,427 |
| 2025-03-25 | 1,010.00 | 1,110.00 | 1,010.00 | 1,075.00 | 1,075.00 | 71,247 |
| 2025-03-21 | 1,035.00 | 1,075.00 | 1,015.00 | 1,055.00 | 1,055.00 | 59,179 |
| 2025-03-20 | 1,085.00 | 1,085.00 | 1,015.00 | 1,035.00 | 1,035.00 | 81,923 |
| 2025-03-19 | 1,015.00 | 1,065.00 | 1,015.00 | 1,050.00 | 1,050.00 | 66,349 |
| 2025-03-18 | 1,060.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | 144,079 |
| 2025-03-17 | 1,065.00 | 1,085.00 | 1,045.00 | 1,060.00 | 1,060.00 | 214,384 |
| 2025-03-14 | 1,065.00 | 1,110.00 | 1,050.00 | 1,065.00 | 1,065.00 | 111,874 |
| 2025-03-13 | 1,135.00 | 1,135.00 | 1,055.00 | 1,065.00 | 1,065.00 | 47,335 |
| 2025-03-12 | 1,050.00 | 1,120.00 | 1,015.00 | 1,095.00 | 1,095.00 | 34,621 |
| 2025-03-11 | 1,110.00 | 1,165.00 | 1,025.00 | 1,060.00 | 1,060.00 | 70,663 |
| 2025-03-10 | 1,175.00 | 1,175.00 | 1,060.00 | 1,090.00 | 1,090.00 | 80,610 |
| 2025-03-07 | 1,145.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,150.00 | 47,602 |
| 2025-03-06 | 1,110.00 | 1,165.00 | 1,055.00 | 1,145.00 | 1,145.00 | 59,918 |
| 2025-03-05 | 1,100.00 | 1,140.00 | 1,035.00 | 1,110.00 | 1,110.00 | 94,725 |
| 2025-02-28 | 1,090.00 | 1,165.00 | 1,025.00 | 1,080.00 | 1,080.00 | 82,431 |
| 2025-02-27 | 1,160.00 | 1,160.00 | 1,050.00 | 1,090.00 | 1,090.00 | 33,796 |
| 2025-02-26 | 1,150.00 | 1,230.00 | 1,130.00 | 1,145.00 | 1,145.00 | 50,627 |
| 2025-02-25 | 1,165.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,150.00 | 50,336 |
| 2025-02-24 | 1,185.00 | 1,245.00 | 1,145.00 | 1,180.00 | 1,180.00 | 56,940 |
| 2025-02-21 | 1,215.00 | 1,280.00 | 1,180.00 | 1,190.00 | 1,190.00 | 173,813 |
| 2025-02-20 | 1,120.00 | 1,230.00 | 1,085.00 | 1,215.00 | 1,215.00 | 210,668 |
| 2025-02-19 | 1,080.00 | 1,150.00 | 1,080.00 | 1,120.00 | 1,120.00 | 29,949 |
| 2025-02-18 | 1,050.00 | 1,115.00 | 1,005.00 | 1,100.00 | 1,100.00 | 87,390 |
| 2025-02-17 | 1,085.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | 128,093 |
| 2025-02-14 | 1,130.00 | 1,170.00 | 1,105.00 | 1,120.00 | 1,120.00 | 101,268 |
| 2025-02-13 | 1,140.00 | 1,170.00 | 1,105.00 | 1,135.00 | 1,135.00 | 51,323 |
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.