San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,090.00 | 1,165.00 | 1,005.00 | 1,125.00 | 1,125.00 | 69,951 |
| 2025-02-11 | 1,200.00 | 1,200.00 | 1,060.00 | 1,080.00 | 1,080.00 | 132,967 |
| 2025-02-10 | 1,160.00 | 1,185.00 | 1,100.00 | 1,155.00 | 1,155.00 | 67,462 |
| 2025-02-07 | 1,210.00 | 1,255.00 | 1,150.00 | 1,160.00 | 1,160.00 | 57,569 |
| 2025-02-06 | 1,225.00 | 1,240.00 | 1,180.00 | 1,210.00 | 1,210.00 | 30,128 |
| 2025-02-05 | 1,215.00 | 1,230.00 | 1,150.00 | 1,205.00 | 1,205.00 | 38,481 |
| 2025-02-04 | 1,250.00 | 1,280.00 | 1,210.00 | 1,220.00 | 1,220.00 | 66,987 |
| 2025-02-03 | 1,200.00 | 1,260.00 | 1,170.00 | 1,245.00 | 1,245.00 | 71,024 |
| 2025-01-31 | 1,210.00 | 1,290.00 | 1,210.00 | 1,240.00 | 1,240.00 | 81,356 |
| 2025-01-30 | 1,175.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 101,857 |
| 2025-01-29 | 1,135.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,180.00 | 54,699 |
| 2025-01-28 | 1,155.00 | 1,195.00 | 1,100.00 | 1,165.00 | 1,165.00 | 84,858 |
| 2025-01-27 | 1,200.00 | 1,200.00 | 1,130.00 | 1,145.00 | 1,145.00 | 42,598 |
| 2025-01-24 | 1,200.00 | 1,250.00 | 1,170.00 | 1,195.00 | 1,195.00 | 129,417 |
| 2025-01-23 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 55,821 |
| 2025-01-22 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,180.00 | 52,088 |
| 2025-01-21 | 1,190.00 | 1,220.00 | 1,160.00 | 1,170.00 | 1,170.00 | 72,001 |
| 2025-01-20 | 1,105.00 | 1,195.00 | 1,105.00 | 1,180.00 | 1,180.00 | 52,029 |
| 2025-01-17 | 1,200.00 | 1,200.00 | 1,100.00 | 1,120.00 | 1,120.00 | 115,633 |
| 2025-01-16 | 1,205.00 | 1,275.00 | 1,170.00 | 1,180.00 | 1,180.00 | 110,010 |
| 2025-01-15 | 1,270.00 | 1,295.00 | 1,235.00 | 1,235.00 | 1,235.00 | 39,550 |
| 2025-01-14 | 1,260.00 | 1,295.00 | 1,220.00 | 1,270.00 | 1,270.00 | 58,189 |
| 2025-01-13 | 1,300.00 | 1,315.00 | 1,220.00 | 1,275.00 | 1,275.00 | 94,024 |
| 2025-01-10 | 1,200.00 | 1,295.00 | 1,170.00 | 1,285.00 | 1,285.00 | 124,325 |
| 2025-01-09 | 1,170.00 | 1,220.00 | 1,135.00 | 1,205.00 | 1,205.00 | 96,358 |
| 2025-01-08 | 1,240.00 | 1,240.00 | 1,165.00 | 1,175.00 | 1,175.00 | 116,385 |
| 2025-01-07 | 1,260.00 | 1,270.00 | 1,210.00 | 1,220.00 | 1,220.00 | 159,070 |
| 2025-01-06 | 1,280.00 | 1,330.00 | 1,220.00 | 1,260.00 | 1,260.00 | 125,431 |
| 2025-01-03 | 1,305.00 | 1,355.00 | 1,285.00 | 1,295.00 | 1,295.00 | 147,919 |
| 2025-01-02 | 1,300.00 | 1,355.00 | 1,275.00 | 1,315.00 | 1,315.00 | 131,097 |
| 2024-12-30 | 1,305.00 | 1,335.00 | 1,265.00 | 1,275.00 | 1,275.00 | 76,886 |
| 2024-12-27 | 1,310.00 | 1,350.00 | 1,280.00 | 1,335.00 | 1,335.00 | 109,745 |
| 2024-12-26 | 1,315.00 | 1,320.00 | 1,265.00 | 1,310.00 | 1,310.00 | 148,176 |
| 2024-12-24 | 1,305.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,305.00 | 35,460 |
| 2024-12-23 | 1,290.00 | 1,305.00 | 1,220.00 | 1,300.00 | 1,300.00 | 73,120 |
| 2024-12-20 | 1,300.00 | 1,350.00 | 1,220.00 | 1,275.00 | 1,275.00 | 144,884 |
| 2024-12-19 | 1,395.00 | 1,395.00 | 1,250.00 | 1,300.00 | 1,300.00 | 225,334 |
| 2024-12-18 | 1,400.00 | 1,430.00 | 1,355.00 | 1,365.00 | 1,365.00 | 119,438 |
| 2024-12-17 | 1,390.00 | 1,425.00 | 1,370.00 | 1,395.00 | 1,395.00 | 129,106 |
| 2024-12-16 | 1,395.00 | 1,460.00 | 1,340.00 | 1,380.00 | 1,380.00 | 169,123 |
| 2024-12-13 | 1,400.00 | 1,450.00 | 1,350.00 | 1,380.00 | 1,380.00 | 143,807 |
| 2024-12-12 | 1,465.00 | 1,490.00 | 1,380.00 | 1,390.00 | 1,390.00 | 200,834 |
| 2024-12-11 | 1,440.00 | 1,475.00 | 1,350.00 | 1,450.00 | 1,450.00 | 356,305 |
| 2024-12-10 | 1,410.00 | 1,500.00 | 1,355.00 | 1,405.00 | 1,405.00 | 376,715 |
| 2024-12-09 | 1,300.00 | 1,430.00 | 1,260.00 | 1,405.00 | 1,405.00 | 287,231 |
| 2024-12-06 | 1,340.00 | 1,355.00 | 1,250.00 | 1,290.00 | 1,290.00 | 139,116 |
| 2024-12-05 | 1,350.00 | 1,415.00 | 1,260.00 | 1,310.00 | 1,310.00 | 168,966 |
| 2024-12-04 | 1,405.00 | 1,435.00 | 1,320.00 | 1,345.00 | 1,345.00 | 224,189 |
| 2024-12-03 | 1,355.00 | 1,420.00 | 1,315.00 | 1,405.00 | 1,405.00 | 160,223 |
| 2024-12-02 | 1,300.00 | 1,360.00 | 1,285.00 | 1,335.00 | 1,335.00 | 233,121 |
| 2024-11-29 | 1,280.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 117,582 |
| 2024-11-28 | 1,280.00 | 1,330.00 | 1,220.00 | 1,285.00 | 1,285.00 | 146,968 |
| 2024-11-27 | 1,320.00 | 1,340.00 | 1,260.00 | 1,270.00 | 1,270.00 | 130,415 |
| 2024-11-26 | 1,275.00 | 1,345.00 | 1,210.00 | 1,305.00 | 1,305.00 | 179,491 |
| 2024-11-25 | 1,285.00 | 1,345.00 | 1,240.00 | 1,275.00 | 1,275.00 | 289,589 |
| 2024-11-22 | 1,200.00 | 1,275.00 | 1,130.00 | 1,255.00 | 1,255.00 | 220,768 |
| 2024-11-21 | 1,220.00 | 1,270.00 | 1,220.00 | 1,225.00 | 1,225.00 | 138,144 |
| 2024-11-20 | 1,150.00 | 1,230.00 | 1,100.00 | 1,210.00 | 1,210.00 | 252,952 |
| 2024-11-19 | 1,175.00 | 1,245.00 | 1,110.00 | 1,130.00 | 1,130.00 | 170,592 |
| 2024-11-15 | 1,165.00 | 1,240.00 | 1,105.00 | 1,155.00 | 1,155.00 | 418,566 |
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.