Molinos Juan Semino SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	57.000	62.000	55.000	59.700	58.509	283,571
2023-05-31	55.200	57.000	54.000	55.300	54.196	123,978
2023-05-30	57.000	57.000	52.000	55.600	54.490	215,702
2023-05-29	55.900	58.200	55.900	56.200	55.078	67,596
2023-05-24	56.900	57.900	55.500	55.800	54.686	148,067
2023-05-23	58.000	59.400	55.200	56.600	55.470	175,692
2023-05-22	59.900	59.900	57.200	57.900	56.745	80,285
2023-05-19	59.900	59.900	57.000	57.600	56.451	183,572
2023-05-18	58.700	60.000	56.500	57.300	56.157	159,308
2023-05-17	56.500	60.000	54.000	58.700	57.529	399,459
2023-05-16	56.000	59.800	56.000	57.300	56.157	171,549
2023-05-15	58.000	60.000	55.500	56.900	55.765	130,961
2023-05-12	60.000	60.000	55.000	57.400	56.255	303,161
2023-05-11	63.000	64.500	57.200	60.000	58.803	392,092
2023-05-10	66.000	68.000	57.300	62.900	61.645	213,266
2023-05-09	66.000	66.000	63.800	65.000	63.703	226,841
2023-05-08	65.500	67.900	65.500	67.300	65.957	306,400
2023-05-05	62.500	68.000	62.000	63.200	61.939	352,782
2023-05-04	55.000	63.000	53.700	62.000	60.763	655,008
2023-05-03	51.400	55.100	50.500	53.700	52.628	198,439
2023-05-02	55.000	56.000	50.000	53.200	52.138	264,073
2023-04-28	59.000	61.000	48.500	52.500	51.452	681,110
2023-04-27	50.800	58.000	50.800	56.700	55.569	906,611
2023-04-26	43.500	52.000	42.700	50.700	49.688	562,992
2023-04-25	40.500	44.000	40.000	43.600	42.730	433,199
2023-04-24	37.800	40.950	37.200	39.850	39.055	341,398
2023-04-21	39.800	39.800	36.000	37.800	37.046	292,256
2023-04-20	38.500	39.850	38.000	38.800	38.026	386,214
2023-04-19	38.000	40.100	36.500	37.450	36.703	234,999
2023-04-18	34.300	37.000	34.000	36.200	35.478	333,052
2023-04-17	31.400	35.000	31.400	32.750	32.096	385,565
2023-04-14	29.950	32.300	29.500	31.550	30.920	212,606
2023-04-13	26.900	30.300	26.800	29.800	29.205	287,595
2023-04-12	25.500	26.150	25.250	26.100	25.579	76,025
2023-04-11	21.600	26.550	21.600	24.900	24.403	100,039
2023-04-10	21.200	22.400	21.200	22.000	21.561	27,191
2023-04-05	21.000	21.700	21.000	21.200	20.777	19,347
2023-04-04	21.100	21.100	20.050	20.900	20.483	51,262
2023-04-03	21.000	21.500	20.550	21.150	20.728	19,478
2023-03-31	20.900	21.800	20.750	21.700	21.267	9,501
2023-03-30	21.300	21.800	21.000	21.650	21.218	17,994
2023-03-29	22.300	22.300	21.000	21.150	20.728	23,518
2023-03-28	20.950	21.900	20.950	21.300	20.875	12,348
2023-03-27	19.850	20.350	19.800	20.300	19.895	9,206
2023-03-23	21.000	21.950	20.100	20.100	19.699	16,117
2023-03-22	20.300	20.800	20.000	20.450	20.042	151,397
2023-03-21	20.850	20.900	19.500	19.500	19.111	27,147
2023-03-20	19.200	20.850	19.200	19.900	19.503	49,162
2023-03-17	19.500	20.200	19.500	19.850	19.454	9,539
2023-03-16	19.100	19.600	18.900	19.450	19.062	110,372
2023-03-15	19.900	20.000	19.000	19.100	18.719	515,953
2023-03-14	22.000	22.000	20.000	20.800	20.385	19,200
2023-03-13	22.500	22.500	20.300	21.700	21.267	38,704
2023-03-10	23.000	23.000	22.100	22.750	22.296	17,117
2023-03-09	23.750	23.750	22.900	23.000	22.541	14,806
2023-03-08	23.900	23.900	23.050	23.700	23.227	10,759
2023-03-07	23.950	23.950	23.000	23.950	23.472	15,986
2023-03-06	24.000	25.300	22.800	25.200	24.697	30,163
2023-03-03	24.500	25.200	22.100	24.000	23.521	208,979
2023-03-02	22.250	23.700	22.250	23.700	23.227	49,107

← NewerPage 15 of 21 · 1,239 trading daysOlder →

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.