Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 92.100 | 95.000 | 92.000 | 93.700 | 93.700 | 287,761 |
| 2023-08-28 | 84.000 | 91.000 | 82.500 | 88.300 | 88.300 | 234,914 |
| 2023-08-25 | 77.600 | 84.000 | 77.000 | 81.400 | 81.400 | 488,680 |
| 2023-08-24 | 73.600 | 77.700 | 73.600 | 75.500 | 75.500 | 327,881 |
| 2023-08-23 | 75.000 | 76.000 | 73.000 | 73.800 | 73.800 | 315,796 |
| 2023-08-22 | 77.500 | 77.900 | 73.900 | 75.300 | 75.300 | 165,317 |
| 2023-08-18 | 80.100 | 84.000 | 74.000 | 77.800 | 77.800 | 391,087 |
| 2023-08-17 | 81.000 | 83.000 | 78.000 | 79.100 | 79.100 | 333,669 |
| 2023-08-16 | 76.300 | 82.500 | 73.000 | 79.600 | 78.011 | 318,961 |
| 2023-08-15 | 73.000 | 76.500 | 72.100 | 76.300 | 74.777 | 179,182 |
| 2023-08-14 | 68.000 | 73.800 | 65.000 | 71.900 | 70.465 | 208,456 |
| 2023-08-11 | 67.500 | 72.000 | 66.000 | 69.000 | 67.623 | 184,842 |
| 2023-08-10 | 63.000 | 67.600 | 62.100 | 65.200 | 63.899 | 290,155 |
| 2023-08-09 | 58.100 | 62.400 | 56.000 | 61.100 | 59.881 | 196,776 |
| 2023-08-08 | 61.500 | 63.000 | 56.100 | 58.100 | 56.941 | 242,520 |
| 2023-08-07 | 63.000 | 63.800 | 60.500 | 61.400 | 60.175 | 168,541 |
| 2023-08-04 | 63.300 | 64.000 | 60.600 | 62.300 | 61.057 | 90,995 |
| 2023-08-03 | 63.700 | 64.500 | 60.200 | 62.500 | 61.253 | 83,669 |
| 2023-08-02 | 62.800 | 64.000 | 60.600 | 62.300 | 61.057 | 129,934 |
| 2023-08-01 | 66.900 | 66.900 | 62.300 | 62.600 | 61.351 | 101,270 |
| 2023-07-31 | 66.500 | 67.900 | 63.000 | 64.900 | 63.605 | 184,255 |
| 2023-07-28 | 66.100 | 67.800 | 65.800 | 66.400 | 65.075 | 82,358 |
| 2023-07-27 | 67.500 | 69.000 | 65.400 | 66.100 | 64.781 | 201,247 |
| 2023-07-26 | 67.600 | 71.000 | 67.400 | 68.500 | 67.133 | 170,760 |
| 2023-07-25 | 67.800 | 71.800 | 65.500 | 69.700 | 68.309 | 317,951 |
| 2023-07-24 | 73.000 | 74.000 | 66.500 | 67.800 | 66.447 | 327,835 |
| 2023-07-21 | 72.000 | 74.000 | 71.000 | 72.000 | 70.563 | 461,704 |
| 2023-07-20 | 70.000 | 72.000 | 68.000 | 71.500 | 70.073 | 546,649 |
| 2023-07-19 | 66.000 | 74.000 | 66.000 | 67.300 | 65.957 | 660,330 |
| 2023-07-18 | 57.900 | 65.300 | 57.000 | 64.700 | 63.409 | 811,183 |
| 2023-07-17 | 58.000 | 60.000 | 54.400 | 56.800 | 55.667 | 165,917 |
| 2023-07-14 | 53.500 | 58.000 | 53.000 | 57.200 | 56.059 | 276,928 |
| 2023-07-13 | 53.000 | 54.000 | 51.500 | 53.200 | 52.138 | 79,507 |
| 2023-07-12 | 53.200 | 54.800 | 51.600 | 52.000 | 50.962 | 199,310 |
| 2023-07-11 | 53.500 | 53.500 | 50.900 | 53.200 | 52.138 | 126,552 |
| 2023-07-10 | 53.900 | 56.400 | 52.200 | 52.600 | 51.550 | 127,051 |
| 2023-07-07 | 54.000 | 55.000 | 52.000 | 53.000 | 51.942 | 65,627 |
| 2023-07-06 | 55.500 | 55.500 | 52.300 | 53.300 | 52.236 | 68,106 |
| 2023-07-05 | 56.000 | 56.500 | 55.000 | 55.500 | 54.392 | 64,759 |
| 2023-07-04 | 55.500 | 57.000 | 54.200 | 55.700 | 54.588 | 131,290 |
| 2023-07-03 | 57.000 | 58.200 | 54.500 | 55.700 | 54.588 | 121,721 |
| 2023-06-30 | 58.000 | 59.000 | 55.600 | 56.900 | 55.765 | 102,872 |
| 2023-06-29 | 55.000 | 59.000 | 54.000 | 56.600 | 55.470 | 177,654 |
| 2023-06-28 | 55.000 | 58.000 | 53.000 | 53.400 | 52.334 | 124,830 |
| 2023-06-27 | 59.000 | 59.500 | 53.500 | 54.100 | 53.020 | 142,939 |
| 2023-06-26 | 60.000 | 60.000 | 55.500 | 58.400 | 57.235 | 205,696 |
| 2023-06-23 | 61.400 | 61.500 | 58.700 | 59.500 | 58.313 | 57,974 |
| 2023-06-22 | 60.400 | 62.000 | 58.500 | 59.600 | 58.411 | 134,765 |
| 2023-06-21 | 62.000 | 62.000 | 57.300 | 60.400 | 59.195 | 252,474 |
| 2023-06-16 | 60.000 | 60.000 | 57.700 | 59.600 | 58.411 | 165,074 |
| 2023-06-15 | 61.000 | 61.500 | 59.000 | 60.400 | 59.195 | 96,097 |
| 2023-06-14 | 58.200 | 62.000 | 57.300 | 58.900 | 57.725 | 68,729 |
| 2023-06-13 | 60.000 | 62.000 | 57.700 | 59.800 | 58.607 | 64,441 |
| 2023-06-12 | 59.000 | 60.500 | 57.600 | 59.200 | 58.019 | 61,762 |
| 2023-06-09 | 59.400 | 61.500 | 56.100 | 59.600 | 58.411 | 136,774 |
| 2023-06-08 | 62.000 | 63.800 | 57.800 | 60.300 | 59.097 | 103,994 |
| 2023-06-07 | 65.700 | 65.800 | 60.500 | 61.300 | 60.077 | 157,165 |
| 2023-06-06 | 64.500 | 65.400 | 62.000 | 63.500 | 62.233 | 192,522 |
| 2023-06-05 | 63.100 | 65.000 | 63.000 | 64.900 | 63.605 | 163,703 |
| 2023-06-02 | 62.000 | 63.500 | 59.900 | 63.000 | 61.743 | 271,336 |
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.