Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 55.900 | 65.000 | 55.000 | 63.900 | 63.900 | 958,231 |
| 2023-11-23 | 53.500 | 55.000 | 52.500 | 53.900 | 53.900 | 711,132 |
| 2023-11-22 | 49.500 | 53.600 | 48.500 | 51.200 | 51.200 | 805,949 |
| 2023-11-21 | 54.000 | 54.800 | 47.000 | 48.300 | 48.300 | 790,852 |
| 2023-11-17 | 47.050 | 47.500 | 42.000 | 44.750 | 44.750 | 273,261 |
| 2023-11-16 | 50.500 | 52.000 | 46.000 | 46.350 | 46.350 | 267,596 |
| 2023-11-15 | 45.850 | 57.700 | 45.850 | 50.200 | 50.200 | 976,027 |
| 2023-11-14 | 42.073 | 45.229 | 41.426 | 43.691 | 43.691 | 1,329,988 |
| 2023-11-13 | 38.837 | 42.073 | 38.189 | 40.293 | 40.293 | 589,919 |
| 2023-11-10 | 37.380 | 38.432 | 37.057 | 37.866 | 37.866 | 129,181 |
| 2023-11-09 | 34.953 | 37.461 | 34.225 | 36.652 | 36.652 | 132,515 |
| 2023-11-08 | 113.00 | 116.00 | 107.50 | 107.75 | 107.75 | 88,201 |
| 2023-11-07 | 115.25 | 116.25 | 108.00 | 113.25 | 113.25 | 64,576 |
| 2023-11-06 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 0 |
| 2023-11-03 | 118.00 | 119.50 | 112.00 | 116.25 | 116.25 | 57,192 |
| 2023-11-02 | 112.00 | 118.50 | 112.00 | 116.00 | 116.00 | 74,825 |
| 2023-11-01 | 107.00 | 115.00 | 103.25 | 112.50 | 112.50 | 79,207 |
| 2023-10-31 | 113.00 | 115.00 | 102.00 | 105.25 | 105.25 | 3,008 |
| 2023-10-30 | 117.25 | 125.00 | 111.00 | 111.75 | 111.75 | 162,590 |
| 2023-10-27 | 120.00 | 120.00 | 114.00 | 117.25 | 117.25 | 37,594 |
| 2023-10-26 | 121.00 | 123.50 | 118.00 | 120.00 | 120.00 | 131,409 |
| 2023-10-25 | 110.00 | 119.50 | 103.50 | 117.50 | 117.50 | 125,810 |
| 2023-10-24 | 119.75 | 124.00 | 105.00 | 108.50 | 108.50 | 183,861 |
| 2023-10-23 | 110.00 | 125.00 | 104.00 | 114.25 | 114.25 | 137,411 |
| 2023-10-20 | 124.00 | 128.00 | 114.00 | 122.00 | 122.00 | 212,419 |
| 2023-10-19 | 130.00 | 130.00 | 110.50 | 119.25 | 119.25 | 523,895 |
| 2023-10-18 | 140.00 | 147.00 | 121.25 | 129.75 | 129.75 | 428,914 |
| 2023-10-17 | 125.00 | 138.75 | 123.00 | 135.00 | 135.00 | 312,920 |
| 2023-10-12 | 107.00 | 126.00 | 107.00 | 120.00 | 120.00 | 594,454 |
| 2023-10-11 | 98.000 | 107.00 | 96.000 | 104.75 | 104.75 | 314,595 |
| 2023-10-10 | 92.400 | 98.000 | 92.300 | 96.700 | 96.700 | 154,330 |
| 2023-10-09 | 89.200 | 94.500 | 89.000 | 92.400 | 92.400 | 151,606 |
| 2023-10-06 | 90.300 | 96.500 | 90.200 | 92.600 | 92.600 | 88,846 |
| 2023-10-05 | 92.400 | 94.000 | 88.000 | 93.500 | 93.500 | 201,599 |
| 2023-10-04 | 86.000 | 90.000 | 83.400 | 89.300 | 89.300 | 164,470 |
| 2023-10-03 | 89.000 | 89.000 | 81.000 | 86.100 | 86.100 | 185,426 |
| 2023-10-02 | 93.200 | 93.200 | 86.000 | 87.300 | 87.300 | 170,259 |
| 2023-09-29 | 92.000 | 96.000 | 86.500 | 92.600 | 92.600 | 275,859 |
| 2023-09-28 | 92.000 | 95.900 | 86.500 | 91.700 | 91.700 | 160,277 |
| 2023-09-27 | 81.000 | 93.000 | 77.500 | 91.700 | 91.700 | 321,070 |
| 2023-09-26 | 85.000 | 85.000 | 76.000 | 78.500 | 78.500 | 256,598 |
| 2023-09-25 | 85.900 | 85.900 | 80.300 | 82.200 | 82.200 | 76,138 |
| 2023-09-22 | 82.000 | 85.000 | 79.500 | 82.800 | 82.800 | 44,028 |
| 2023-09-21 | 83.000 | 84.000 | 76.000 | 82.700 | 82.700 | 96,079 |
| 2023-09-20 | 85.000 | 86.200 | 81.000 | 83.200 | 83.200 | 86,487 |
| 2023-09-19 | 88.000 | 88.500 | 84.000 | 86.700 | 86.700 | 112,353 |
| 2023-09-18 | 89.000 | 91.000 | 83.000 | 87.200 | 87.200 | 167,674 |
| 2023-09-15 | 92.000 | 93.000 | 86.700 | 88.600 | 88.600 | 128,808 |
| 2023-09-14 | 97.000 | 97.000 | 88.000 | 90.200 | 90.200 | 304,162 |
| 2023-09-13 | 89.000 | 96.000 | 87.300 | 94.400 | 94.400 | 390,162 |
| 2023-09-12 | 74.000 | 87.800 | 72.600 | 85.200 | 85.200 | 236,618 |
| 2023-09-11 | 81.700 | 81.700 | 71.300 | 74.000 | 74.000 | 458,539 |
| 2023-09-08 | 91.900 | 91.900 | 76.000 | 78.900 | 78.900 | 325,822 |
| 2023-09-07 | 98.000 | 100.00 | 75.000 | 88.900 | 88.900 | 525,242 |
| 2023-09-06 | 89.800 | 100.00 | 89.800 | 98.000 | 98.000 | 265,109 |
| 2023-09-05 | 98.000 | 99.400 | 89.000 | 89.800 | 89.800 | 304,565 |
| 2023-09-04 | 95.500 | 99.300 | 93.900 | 97.300 | 97.300 | 271,378 |
| 2023-09-01 | 86.700 | 96.000 | 86.700 | 93.900 | 93.900 | 292,270 |
| 2023-08-31 | 88.000 | 94.000 | 86.000 | 86.500 | 86.500 | 274,362 |
| 2023-08-30 | 95.700 | 99.500 | 86.000 | 88.700 | 88.700 | 337,554 |
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.