San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,100.00 | 1,155.00 | 1,085.00 | 1,155.00 | 1,155.00 | 282,400 |
| 2024-11-13 | 1,035.00 | 1,110.00 | 1,010.00 | 1,085.00 | 1,085.00 | 216,610 |
| 2024-11-12 | 1,030.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 113,186 |
| 2024-11-11 | 1,020.00 | 1,055.00 | 970.00 | 988.00 | 988.00 | 175,542 |
| 2024-11-08 | 1,070.00 | 1,075.00 | 990.00 | 1,020.00 | 1,020.00 | 365,087 |
| 2024-11-07 | 956.00 | 1,070.00 | 956.00 | 1,020.00 | 1,020.00 | 270,177 |
| 2024-11-06 | 975.00 | 989.00 | 954.00 | 962.00 | 962.00 | 143,344 |
| 2024-11-05 | 980.00 | 984.00 | 962.00 | 964.00 | 964.00 | 52,047 |
| 2024-11-04 | 984.00 | 999.00 | 950.00 | 974.00 | 974.00 | 124,274 |
| 2024-11-01 | 985.00 | 1,040.00 | 982.00 | 985.00 | 985.00 | 140,601 |
| 2024-10-31 | 965.00 | 987.00 | 931.00 | 982.00 | 982.00 | 115,154 |
| 2024-10-30 | 949.00 | 960.00 | 935.00 | 945.00 | 945.00 | 52,267 |
| 2024-10-29 | 957.00 | 957.00 | 934.00 | 949.00 | 949.00 | 74,443 |
| 2024-10-28 | 980.00 | 980.00 | 930.00 | 946.00 | 946.00 | 73,537 |
| 2024-10-25 | 920.00 | 975.00 | 920.00 | 955.00 | 955.00 | 65,408 |
| 2024-10-24 | 911.00 | 933.00 | 905.00 | 930.00 | 930.00 | 96,780 |
| 2024-10-23 | 941.00 | 966.00 | 910.00 | 917.00 | 917.00 | 72,913 |
| 2024-10-22 | 979.00 | 995.00 | 900.00 | 931.00 | 931.00 | 156,095 |
| 2024-10-21 | 964.00 | 997.00 | 964.00 | 979.00 | 979.00 | 102,185 |
| 2024-10-18 | 965.00 | 979.00 | 942.00 | 964.00 | 964.00 | 121,748 |
| 2024-10-17 | 945.00 | 984.00 | 935.00 | 950.00 | 950.00 | 146,563 |
| 2024-10-16 | 1,010.00 | 1,020.00 | 940.00 | 947.00 | 947.00 | 185,156 |
| 2024-10-15 | 990.00 | 1,010.00 | 974.00 | 979.00 | 979.00 | 378,508 |
| 2024-10-14 | 955.00 | 988.00 | 925.00 | 979.00 | 979.00 | 325,069 |
| 2024-10-10 | 921.00 | 950.00 | 902.00 | 947.00 | 947.00 | 208,452 |
| 2024-10-09 | 900.00 | 929.00 | 875.00 | 915.00 | 915.00 | 158,764 |
| 2024-10-08 | 896.00 | 909.00 | 871.00 | 901.00 | 901.00 | 158,594 |
| 2024-10-07 | 882.00 | 896.00 | 870.00 | 876.00 | 876.00 | 63,436 |
| 2024-10-04 | 900.00 | 900.00 | 880.00 | 881.00 | 881.00 | 83,767 |
| 2024-10-03 | 900.00 | 910.00 | 887.00 | 898.00 | 898.00 | 56,437 |
| 2024-10-02 | 901.00 | 915.00 | 879.00 | 893.00 | 893.00 | 108,584 |
| 2024-10-01 | 935.00 | 940.00 | 890.00 | 903.00 | 903.00 | 128,228 |
| 2024-09-30 | 900.00 | 935.00 | 875.00 | 930.00 | 930.00 | 468,860 |
| 2024-09-27 | 837.00 | 898.00 | 837.00 | 887.00 | 887.00 | 147,743 |
| 2024-09-26 | 856.00 | 864.00 | 842.00 | 850.00 | 850.00 | 71,950 |
| 2024-09-25 | 850.00 | 860.00 | 841.00 | 852.00 | 852.00 | 80,708 |
| 2024-09-24 | 856.00 | 870.00 | 844.00 | 850.00 | 850.00 | 90,282 |
| 2024-09-23 | 859.00 | 880.00 | 852.00 | 854.00 | 854.00 | 61,986 |
| 2024-09-20 | 877.00 | 893.00 | 849.00 | 874.00 | 874.00 | 102,078 |
| 2024-09-19 | 883.00 | 929.00 | 868.00 | 872.00 | 872.00 | 263,200 |
| 2024-09-18 | 915.00 | 930.00 | 895.00 | 899.00 | 899.00 | 113,018 |
| 2024-09-17 | 946.00 | 946.00 | 916.00 | 931.00 | 931.00 | 157,115 |
| 2024-09-16 | 915.00 | 950.00 | 915.00 | 945.00 | 945.00 | 271,327 |
| 2024-09-13 | 884.00 | 924.00 | 884.00 | 921.00 | 921.00 | 184,961 |
| 2024-09-12 | 892.00 | 909.00 | 865.00 | 887.00 | 887.00 | 194,799 |
| 2024-09-11 | 863.00 | 900.00 | 863.00 | 889.00 | 889.00 | 313,796 |
| 2024-09-10 | 830.00 | 864.00 | 825.00 | 858.00 | 858.00 | 291,628 |
| 2024-09-09 | 810.00 | 825.00 | 795.00 | 819.00 | 819.00 | 256,869 |
| 2024-09-06 | 791.00 | 799.00 | 782.00 | 794.00 | 794.00 | 72,132 |
| 2024-09-05 | 813.00 | 813.00 | 791.00 | 795.00 | 795.00 | 150,266 |
| 2024-09-04 | 819.00 | 819.00 | 801.00 | 802.00 | 802.00 | 134,157 |
| 2024-09-03 | 815.00 | 815.00 | 800.00 | 814.00 | 814.00 | 115,252 |
| 2024-09-02 | 821.00 | 825.00 | 807.00 | 815.00 | 815.00 | 220,847 |
| 2024-08-30 | 810.00 | 823.00 | 785.00 | 818.00 | 818.00 | 144,013 |
| 2024-08-29 | 813.00 | 815.00 | 798.00 | 807.00 | 807.00 | 126,109 |
| 2024-08-28 | 827.00 | 827.00 | 780.00 | 807.00 | 807.00 | 33,388 |
| 2024-08-27 | 819.00 | 831.00 | 813.00 | 822.00 | 822.00 | 63,723 |
| 2024-08-26 | 818.00 | 823.00 | 801.00 | 819.00 | 819.00 | 61,975 |
| 2024-08-23 | 804.00 | 811.00 | 794.00 | 807.00 | 807.00 | 69,912 |
| 2024-08-22 | 799.00 | 809.00 | 776.00 | 789.00 | 789.00 | 162,231 |
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.