Molinos Juan Semino SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	21.550	22.700	21.350	22.550	22.100	31,261
2023-02-28	21.550	21.600	20.900	21.500	21.071	28,207
2023-02-27	21.150	22.200	21.150	22.200	21.757	8,090
2023-02-24	22.500	22.500	20.800	22.150	21.708	11,767
2023-02-23	22.600	22.700	21.250	22.450	22.002	40,578
2023-02-22	24.500	24.950	21.950	23.200	22.737	72,257
2023-02-17	20.950	25.350	20.950	23.900	23.423	390,577
2023-02-16	20.000	20.800	19.000	20.800	20.385	253,691
2023-02-15	18.900	19.500	18.850	19.500	19.111	65,784
2023-02-14	19.350	19.450	19.000	19.000	18.621	106,110
2023-02-13	19.000	19.250	18.550	19.000	18.621	59,142
2023-02-10	19.250	19.250	18.400	19.250	18.866	7,336
2023-02-09	18.450	19.250	18.400	18.950	18.572	5,699
2023-02-08	18.500	19.000	18.200	19.000	18.621	20,759
2023-02-07	19.200	19.200	18.600	18.800	18.425	23,868
2023-02-06	18.400	19.300	18.000	18.200	17.837	38,021
2023-02-03	18.500	18.500	17.900	17.900	17.543	40,002
2023-02-02	18.650	19.000	17.950	18.000	17.641	100,276
2023-02-01	19.300	19.400	18.100	19.400	19.013	21,640
2023-01-31	18.500	18.950	18.000	18.950	18.572	20,558
2023-01-30	19.300	19.300	18.000	18.500	18.131	22,659
2023-01-27	19.200	19.200	18.500	18.500	18.131	12,865
2023-01-26	19.450	19.450	19.100	19.200	18.817	15,795
2023-01-25	18.250	19.100	18.250	19.050	18.670	25,113
2023-01-24	18.550	19.400	18.500	18.500	18.131	19,741
2023-01-23	18.800	19.450	18.200	18.200	17.837	55,113
2023-01-20	17.900	19.500	17.900	18.550	18.180	26,580
2023-01-19	18.500	18.500	17.800	18.000	17.641	38,544
2023-01-18	19.100	20.000	17.100	18.500	18.131	86,677
2023-01-17	18.550	20.850	18.550	19.100	18.719	155,031
2023-01-16	17.250	18.100	16.900	18.100	17.739	50,471
2023-01-13	17.600	17.700	16.850	17.100	16.759	45,786
2023-01-12	16.300	17.450	15.750	17.450	17.102	164,960
2023-01-11	14.500	16.800	14.500	16.000	15.681	163,828
2023-01-10	15.100	15.300	14.000	14.500	14.211	119,731
2023-01-09	14.800	15.100	14.000	15.100	14.799	57,092
2023-01-06	15.000	15.000	14.800	14.900	14.603	4,858
2023-01-05	14.200	15.000	14.200	14.550	14.260	34,229
2023-01-04	14.500	14.500	13.500	13.500	13.231	40,487
2023-01-03	14.400	14.500	14.100	14.400	14.113	14,924
2023-01-02	15.000	15.500	14.100	14.950	14.652	73,343
2022-12-30	14.300	14.300	14.000	14.300	14.015	51,174
2022-12-29	15.000	15.200	14.300	14.900	14.603	40,178
2022-12-28	14.500	15.100	13.000	15.100	14.799	52,044
2022-12-27	13.500	14.000	13.150	14.000	13.721	71,452
2022-12-26	13.500	13.500	13.000	13.300	13.035	100,117
2022-12-23	12.200	13.000	12.150	13.000	12.741	17,876
2022-12-22	12.200	12.200	12.200	12.200	11.957	1,776
2022-12-21	12.500	12.500	12.100	12.200	11.957	27,922
2022-12-20	12.300	12.300	12.300	12.300	12.055	0
2022-12-19	12.000	12.300	12.000	12.300	12.055	3,090
2022-12-16	12.300	12.450	12.300	12.450	12.202	506
2022-12-15	12.550	12.550	12.000	12.500	12.251	4,974
2022-12-14	12.000	12.400	11.900	12.000	11.761	15,148
2022-12-13	12.600	12.600	11.800	12.000	11.761	57,173
2022-12-12	12.500	12.900	12.500	12.600	12.349	3,638
2022-12-07	12.100	12.600	12.000	12.000	11.761	21,392
2022-12-06	12.450	12.500	12.000	12.000	11.761	29,483
2022-12-05	12.700	12.700	12.000	12.550	12.300	24,231
2022-12-02	12.400	12.850	12.000	12.650	12.398	14,302

← NewerPage 16 of 21 · 1,235 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.