Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 11.000 | 11.750 | 11.000 | 11.350 | 11.124 | 42,177 |
| 2022-09-02 | 10.300 | 10.300 | 10.300 | 10.300 | 10.094 | 0 |
| 2022-09-01 | 10.250 | 10.600 | 10.250 | 10.300 | 10.094 | 42,416 |
| 2022-08-31 | 10.750 | 10.800 | 9.900 | 10.350 | 10.143 | 331,765 |
| 2022-08-30 | 10.500 | 10.500 | 10.100 | 10.250 | 10.045 | 17,099 |
| 2022-08-29 | 9.500 | 10.150 | 9.500 | 10.100 | 9.898 | 62,918 |
| 2022-08-26 | 9.700 | 10.000 | 9.270 | 10.000 | 9.800 | 50,966 |
| 2022-08-25 | 10.000 | 10.000 | 9.870 | 9.870 | 9.673 | 5,086 |
| 2022-08-24 | 9.700 | 10.000 | 9.700 | 9.890 | 9.693 | 36,410 |
| 2022-08-23 | 9.800 | 9.800 | 9.450 | 9.730 | 9.536 | 18,766 |
| 2022-08-22 | 9.200 | 9.540 | 9.200 | 9.500 | 9.310 | 8,712 |
| 2022-08-19 | 9.400 | 9.750 | 9.300 | 9.340 | 9.154 | 12,027 |
| 2022-08-18 | 9.330 | 9.650 | 9.330 | 9.630 | 9.438 | 36,800 |
| 2022-08-17 | 9.500 | 9.500 | 9.200 | 9.310 | 9.124 | 6,566 |
| 2022-08-16 | 9.160 | 9.500 | 9.160 | 9.450 | 9.261 | 28,571 |
| 2022-08-12 | 9.100 | 9.400 | 9.100 | 9.160 | 8.977 | 10,946 |
| 2022-08-11 | 9.500 | 9.850 | 9.100 | 9.500 | 9.310 | 13,554 |
| 2022-08-10 | 9.300 | 9.690 | 9.300 | 9.470 | 9.281 | 19,706 |
| 2022-08-09 | 9.490 | 9.490 | 9.150 | 9.300 | 9.114 | 27,679 |
| 2022-08-08 | 8.830 | 9.500 | 8.800 | 9.320 | 9.134 | 59,922 |
| 2022-08-05 | 9.030 | 9.030 | 8.710 | 8.860 | 8.683 | 13,424 |
| 2022-08-04 | 9.000 | 9.100 | 9.000 | 9.050 | 8.869 | 4,798 |
| 2022-08-03 | 8.900 | 8.900 | 8.800 | 8.900 | 8.722 | 5,550 |
| 2022-08-02 | 9.150 | 9.150 | 8.750 | 8.950 | 8.771 | 31,332 |
| 2022-08-01 | 9.150 | 9.150 | 8.750 | 8.840 | 8.664 | 45,379 |
| 2022-07-29 | 9.490 | 9.490 | 9.000 | 9.150 | 8.967 | 13,748 |
| 2022-07-28 | 9.490 | 9.490 | 8.800 | 9.180 | 8.997 | 46,839 |
| 2022-07-27 | 9.200 | 9.340 | 8.810 | 9.280 | 9.095 | 61,655 |
| 2022-07-26 | 9.000 | 9.000 | 8.700 | 8.940 | 8.762 | 21,722 |
| 2022-07-25 | 9.200 | 9.200 | 8.750 | 9.000 | 8.820 | 74,389 |
| 2022-07-22 | 9.000 | 9.000 | 8.730 | 8.930 | 8.752 | 40,731 |
| 2022-07-21 | 8.500 | 9.050 | 8.400 | 9.020 | 8.840 | 142,288 |
| 2022-07-20 | 8.260 | 8.900 | 8.260 | 8.600 | 8.428 | 82,796 |
| 2022-07-19 | 8.200 | 8.280 | 8.100 | 8.260 | 8.095 | 13,959 |
| 2022-07-18 | 8.350 | 8.350 | 8.010 | 8.100 | 7.938 | 4,599 |
| 2022-07-15 | 7.750 | 8.100 | 7.750 | 8.030 | 7.870 | 4,365 |
| 2022-07-14 | 7.900 | 8.260 | 7.900 | 7.950 | 7.791 | 2,567 |
| 2022-07-13 | 8.000 | 8.180 | 8.000 | 8.000 | 7.840 | 8,507 |
| 2022-07-12 | 8.230 | 8.230 | 8.010 | 8.060 | 7.899 | 13,065 |
| 2022-07-11 | 8.240 | 8.240 | 8.000 | 8.060 | 7.899 | 22,277 |
| 2022-07-08 | 8.000 | 8.250 | 7.880 | 8.110 | 7.948 | 101,031 |
| 2022-07-07 | 7.700 | 8.000 | 7.600 | 8.000 | 7.840 | 59,588 |
| 2022-07-06 | 7.790 | 7.810 | 7.700 | 7.700 | 7.546 | 9,281 |
| 2022-07-05 | 7.600 | 7.730 | 7.470 | 7.470 | 7.321 | 15,504 |
| 2022-07-04 | 7.000 | 7.410 | 7.000 | 7.250 | 7.105 | 10,310 |
| 2022-07-01 | 7.200 | 7.350 | 7.200 | 7.350 | 7.203 | 8,100 |
| 2022-06-30 | 7.000 | 7.200 | 7.000 | 7.200 | 7.056 | 134,855 |
| 2022-06-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.203 | 1,000 |
| 2022-06-28 | 6.900 | 7.500 | 6.900 | 7.500 | 7.350 | 20,959 |
| 2022-06-27 | 7.200 | 7.200 | 6.900 | 6.900 | 6.762 | 15,950 |
| 2022-06-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.811 | 13,000 |
| 2022-06-23 | 6.980 | 7.000 | 6.850 | 6.990 | 6.851 | 132,115 |
| 2022-06-22 | 6.860 | 6.910 | 6.850 | 6.910 | 6.772 | 16,736 |
| 2022-06-21 | 7.000 | 7.000 | 6.850 | 6.850 | 6.713 | 4,550 |
| 2022-06-16 | 7.050 | 7.050 | 7.050 | 7.050 | 6.909 | 0 |
| 2022-06-15 | 6.850 | 7.060 | 6.850 | 7.050 | 6.909 | 32,267 |
| 2022-06-14 | 7.090 | 7.090 | 6.950 | 6.950 | 6.811 | 1,000 |
| 2022-06-13 | 6.800 | 7.000 | 6.800 | 6.840 | 6.704 | 11,213 |
| 2022-06-10 | 6.800 | 6.850 | 6.800 | 6.800 | 6.664 | 19,415 |
| 2022-06-09 | 6.860 | 6.900 | 6.860 | 6.880 | 6.743 | 60,214 |
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.