Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 98.000 | 105.00 | 96.100 | 104.50 | 104.50 | 214,529 |
| 2024-02-21 | 101.00 | 102.50 | 93.500 | 96.600 | 96.093 | 521,200 |
| 2024-02-20 | 107.50 | 107.50 | 102.50 | 103.00 | 102.46 | 218,115 |
| 2024-02-19 | 109.75 | 110.00 | 101.00 | 107.50 | 106.94 | 229,884 |
| 2024-02-16 | 108.00 | 108.25 | 102.00 | 106.00 | 105.44 | 254,141 |
| 2024-02-15 | 115.50 | 115.50 | 105.00 | 107.00 | 107.00 | 198,573 |
| 2024-02-14 | 119.00 | 124.00 | 107.50 | 111.00 | 111.00 | 292,703 |
| 2024-02-09 | 102.00 | 118.00 | 96.100 | 116.25 | 116.25 | 653,888 |
| 2024-02-08 | 106.00 | 107.00 | 100.00 | 101.50 | 101.50 | 504,060 |
| 2024-02-07 | 110.00 | 113.00 | 100.00 | 106.00 | 106.00 | 1,076,099 |
| 2024-02-06 | 124.00 | 125.75 | 110.50 | 113.50 | 113.50 | 433,358 |
| 2024-02-05 | 125.50 | 128.00 | 117.75 | 123.50 | 123.50 | 464,276 |
| 2024-02-02 | 128.00 | 128.00 | 123.75 | 125.50 | 125.50 | 508,794 |
| 2024-02-01 | 125.00 | 127.50 | 122.00 | 126.25 | 126.25 | 685,721 |
| 2024-01-31 | 122.00 | 126.00 | 120.00 | 124.50 | 124.50 | 373,437 |
| 2024-01-30 | 122.50 | 125.50 | 119.00 | 122.25 | 122.25 | 461,433 |
| 2024-01-29 | 124.00 | 125.25 | 120.00 | 122.25 | 122.25 | 373,728 |
| 2024-01-26 | 126.00 | 132.00 | 118.50 | 122.50 | 122.50 | 718,317 |
| 2024-01-25 | 121.50 | 128.00 | 118.00 | 125.50 | 125.50 | 795,939 |
| 2024-01-24 | 117.50 | 122.00 | 116.00 | 120.00 | 120.00 | 469,312 |
| 2024-01-23 | 124.00 | 125.00 | 116.50 | 119.00 | 119.00 | 334,746 |
| 2024-01-22 | 129.75 | 129.75 | 120.75 | 123.00 | 123.00 | 549,355 |
| 2024-01-19 | 128.00 | 135.00 | 121.00 | 124.50 | 124.50 | 798,975 |
| 2024-01-18 | 120.00 | 126.50 | 118.50 | 126.00 | 126.00 | 450,718 |
| 2024-01-17 | 118.00 | 124.00 | 113.75 | 117.75 | 117.75 | 585,557 |
| 2024-01-16 | 124.00 | 124.00 | 114.00 | 116.25 | 116.25 | 559,332 |
| 2024-01-15 | 124.00 | 124.00 | 117.25 | 120.00 | 120.00 | 590,508 |
| 2024-01-12 | 125.00 | 135.50 | 118.00 | 122.50 | 122.50 | 677,768 |
| 2024-01-11 | 125.00 | 134.00 | 122.00 | 124.50 | 124.50 | 591,088 |
| 2024-01-10 | 110.50 | 125.00 | 110.50 | 121.25 | 121.25 | 857,541 |
| 2024-01-09 | 113.00 | 122.00 | 108.00 | 110.00 | 110.00 | 1,014,497 |
| 2024-01-08 | 97.100 | 115.00 | 95.500 | 113.50 | 113.50 | 1,169,730 |
| 2024-01-05 | 98.000 | 99.700 | 93.000 | 97.100 | 97.100 | 665,041 |
| 2024-01-04 | 99.500 | 99.900 | 94.000 | 97.100 | 97.100 | 573,654 |
| 2024-01-03 | 100.00 | 101.50 | 94.000 | 98.200 | 98.200 | 481,398 |
| 2024-01-02 | 99.500 | 103.00 | 96.500 | 98.700 | 98.700 | 346,470 |
| 2023-12-29 | 100.00 | 102.00 | 95.100 | 100.00 | 100.00 | 344,450 |
| 2023-12-28 | 93.500 | 99.700 | 90.500 | 96.900 | 96.900 | 264,968 |
| 2023-12-27 | 95.000 | 95.000 | 90.700 | 92.500 | 92.500 | 259,198 |
| 2023-12-26 | 99.000 | 102.00 | 89.800 | 92.500 | 92.500 | 468,522 |
| 2023-12-22 | 102.00 | 102.00 | 95.000 | 99.200 | 99.200 | 248,442 |
| 2023-12-21 | 103.50 | 110.00 | 93.000 | 99.700 | 99.700 | 699,429 |
| 2023-12-20 | 100.00 | 104.00 | 99.900 | 102.50 | 102.50 | 672,598 |
| 2023-12-19 | 86.900 | 100.00 | 85.400 | 96.400 | 96.400 | 844,651 |
| 2023-12-18 | 90.000 | 90.000 | 80.000 | 84.700 | 84.700 | 785,798 |
| 2023-12-15 | 94.900 | 95.000 | 82.000 | 87.700 | 87.700 | 1,057,769 |
| 2023-12-14 | 97.000 | 102.00 | 88.500 | 91.400 | 91.400 | 1,087,391 |
| 2023-12-13 | 109.25 | 110.00 | 90.000 | 96.200 | 96.200 | 792,400 |
| 2023-12-12 | 97.200 | 103.00 | 97.000 | 99.700 | 99.700 | 710,808 |
| 2023-12-11 | 99.900 | 104.00 | 93.000 | 95.900 | 95.900 | 1,353,344 |
| 2023-12-07 | 96.000 | 109.00 | 94.500 | 99.900 | 99.900 | 1,407,811 |
| 2023-12-06 | 90.500 | 96.500 | 89.300 | 94.600 | 94.600 | 1,042,850 |
| 2023-12-05 | 84.500 | 90.900 | 84.500 | 89.300 | 89.300 | 1,587,369 |
| 2023-12-04 | 72.500 | 85.500 | 72.300 | 81.600 | 81.600 | 885,758 |
| 2023-12-01 | 64.500 | 70.000 | 63.300 | 69.600 | 69.600 | 923,870 |
| 2023-11-30 | 63.000 | 65.000 | 57.500 | 63.500 | 63.500 | 599,937 |
| 2023-11-29 | 58.500 | 63.500 | 58.200 | 62.500 | 62.500 | 425,159 |
| 2023-11-28 | 62.600 | 65.500 | 56.000 | 57.300 | 57.300 | 448,914 |
| 2023-11-27 | 65.500 | 72.500 | 60.000 | 61.700 | 61.700 | 1,135,561 |
| 2023-11-24 | 55.900 | 65.000 | 55.000 | 63.900 | 63.900 | 958,231 |
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.