Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 117.25 | 121.00 | 108.50 | 111.00 | 111.00 | 640,611 |
| 2024-05-22 | 112.00 | 122.00 | 108.25 | 117.25 | 117.25 | 1,912,236 |
| 2024-05-21 | 102.00 | 112.00 | 98.400 | 109.50 | 109.50 | 1,045,748 |
| 2024-05-20 | 101.50 | 101.50 | 98.400 | 100.00 | 100.00 | 297,959 |
| 2024-05-17 | 100.00 | 101.50 | 97.800 | 99.600 | 99.600 | 26,099 |
| 2024-05-16 | 100.00 | 101.50 | 98.100 | 100.00 | 100.00 | 204,182 |
| 2024-05-15 | 99.000 | 101.00 | 99.000 | 99.800 | 99.800 | 251,226 |
| 2024-05-14 | 101.00 | 102.00 | 96.900 | 99.000 | 99.000 | 235,975 |
| 2024-05-13 | 99.700 | 102.00 | 96.900 | 98.800 | 98.800 | 304,531 |
| 2024-05-10 | 96.000 | 101.50 | 96.000 | 99.300 | 99.300 | 343,780 |
| 2024-05-09 | 101.00 | 102.00 | 95.300 | 96.900 | 96.900 | 374,120 |
| 2024-05-08 | 102.00 | 102.00 | 96.500 | 99.500 | 99.500 | 452,583 |
| 2024-05-07 | 102.75 | 103.00 | 98.400 | 102.50 | 102.50 | 660,460 |
| 2024-05-06 | 96.600 | 101.00 | 96.600 | 99.800 | 99.800 | 592,899 |
| 2024-05-03 | 94.400 | 98.000 | 90.000 | 96.600 | 96.600 | 558,182 |
| 2024-05-02 | 93.000 | 94.000 | 88.300 | 92.500 | 92.500 | 755,774 |
| 2024-04-30 | 93.600 | 95.000 | 91.000 | 92.500 | 92.500 | 510,189 |
| 2024-04-29 | 96.200 | 97.700 | 94.100 | 95.400 | 95.400 | 178,557 |
| 2024-04-26 | 95.000 | 100.00 | 95.000 | 96.100 | 96.100 | 61,902 |
| 2024-04-25 | 95.100 | 96.900 | 93.500 | 94.400 | 94.400 | 270,735 |
| 2024-04-24 | 96.200 | 99.000 | 93.500 | 95.000 | 95.000 | 328,188 |
| 2024-04-23 | 97.500 | 98.500 | 95.000 | 95.800 | 95.800 | 160,241 |
| 2024-04-22 | 97.400 | 98.400 | 92.000 | 96.800 | 96.800 | 275,509 |
| 2024-04-19 | 94.500 | 97.500 | 93.000 | 96.500 | 96.500 | 87,749 |
| 2024-04-18 | 97.900 | 97.900 | 94.100 | 96.500 | 96.500 | 55,297 |
| 2024-04-17 | 94.700 | 97.600 | 94.200 | 95.200 | 95.200 | 192,240 |
| 2024-04-16 | 96.200 | 96.200 | 93.000 | 94.700 | 94.700 | 239,520 |
| 2024-04-15 | 100.00 | 102.00 | 95.700 | 96.200 | 96.200 | 370,327 |
| 2024-04-12 | 104.50 | 106.00 | 96.000 | 101.00 | 101.00 | 580,633 |
| 2024-04-11 | 103.75 | 105.00 | 97.900 | 103.25 | 103.25 | 62,778 |
| 2024-04-10 | 103.00 | 104.50 | 100.50 | 101.25 | 101.25 | 158,186 |
| 2024-04-09 | 103.50 | 106.00 | 101.75 | 102.50 | 102.50 | 304,678 |
| 2024-04-08 | 99.000 | 104.75 | 99.000 | 101.25 | 101.25 | 238,709 |
| 2024-04-05 | 103.00 | 104.00 | 98.500 | 100.75 | 100.75 | 220,947 |
| 2024-04-04 | 100.00 | 110.00 | 98.000 | 101.00 | 101.00 | 322,840 |
| 2024-04-03 | 106.00 | 106.50 | 98.400 | 99.700 | 99.700 | 344,102 |
| 2024-03-27 | 105.75 | 108.75 | 104.25 | 106.00 | 106.00 | 128,986 |
| 2024-03-26 | 102.00 | 107.00 | 101.50 | 105.75 | 105.75 | 225,580 |
| 2024-03-25 | 103.00 | 104.75 | 100.00 | 102.25 | 102.25 | 212,602 |
| 2024-03-22 | 111.00 | 111.25 | 102.00 | 104.75 | 104.75 | 325,905 |
| 2024-03-21 | 110.00 | 115.50 | 106.50 | 109.00 | 109.00 | 252,067 |
| 2024-03-20 | 106.75 | 110.00 | 105.00 | 108.75 | 108.75 | 242,013 |
| 2024-03-19 | 105.75 | 108.00 | 102.00 | 106.75 | 106.75 | 262,648 |
| 2024-03-18 | 105.00 | 109.00 | 102.00 | 104.25 | 104.25 | 255,259 |
| 2024-03-15 | 102.75 | 105.00 | 100.00 | 103.25 | 103.25 | 253,855 |
| 2024-03-14 | 110.00 | 112.75 | 100.00 | 102.75 | 102.75 | 311,033 |
| 2024-03-13 | 105.00 | 120.00 | 103.50 | 112.75 | 112.75 | 650,163 |
| 2024-03-12 | 89.200 | 110.00 | 89.200 | 106.25 | 106.25 | 560,447 |
| 2024-03-11 | 95.100 | 99.500 | 88.000 | 89.000 | 89.000 | 220,460 |
| 2024-03-08 | 100.00 | 100.00 | 90.000 | 95.100 | 95.100 | 148,865 |
| 2024-03-07 | 102.00 | 102.00 | 92.000 | 95.600 | 95.600 | 166,108 |
| 2024-03-06 | 100.25 | 102.00 | 97.500 | 97.700 | 97.700 | 91,098 |
| 2024-03-05 | 106.00 | 107.75 | 99.000 | 101.50 | 101.50 | 138,489 |
| 2024-03-04 | 101.25 | 109.00 | 101.00 | 106.00 | 106.00 | 296,335 |
| 2024-03-01 | 104.00 | 108.00 | 97.900 | 100.75 | 100.75 | 443,964 |
| 2024-02-29 | 91.500 | 105.00 | 89.700 | 101.00 | 101.00 | 346,544 |
| 2024-02-28 | 96.000 | 96.500 | 89.000 | 90.300 | 90.300 | 318,512 |
| 2024-02-27 | 102.50 | 104.00 | 93.500 | 96.500 | 96.500 | 386,175 |
| 2024-02-26 | 102.00 | 106.00 | 99.500 | 102.50 | 102.50 | 172,961 |
| 2024-02-23 | 104.50 | 108.00 | 101.00 | 103.25 | 103.25 | 285,062 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-17 | 1.5886 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.