Molinos Juan Semino SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	7.450	7.500	7.210	7.210	7.066	8,151
2022-03-08	7.300	7.300	7.100	7.220	7.076	21,405
2022-03-07	7.000	7.210	7.000	7.200	7.056	72,611
2022-03-04	6.810	6.950	6.800	6.950	6.811	13,099
2022-03-03	6.800	6.800	6.550	6.800	6.664	10,767
2022-03-02	7.000	7.160	6.700	6.750	6.615	52,669
2022-02-25	7.210	7.400	6.880	6.880	6.743	10,842
2022-02-24	7.200	7.200	6.800	7.000	6.860	20,954
2022-02-23	6.720	7.000	6.660	6.990	6.851	24,616
2022-02-22	6.860	6.860	6.800	6.810	6.674	24,897
2022-02-21	7.010	7.050	7.000	7.020	6.880	12,000
2022-02-18	7.200	7.510	6.900	6.900	6.762	50,589
2022-02-17	7.190	7.220	6.800	7.100	6.958	48,515
2022-02-16	6.300	9.000	6.300	7.360	7.213	347,068
2022-02-15	6.300	6.300	6.300	6.300	6.174	0
2022-02-14	6.270	6.300	6.270	6.300	6.174	58,000
2022-02-11	6.300	6.300	6.300	6.300	6.174	5,200
2022-02-10	6.200	6.300	6.110	6.290	6.165	9,202
2022-02-09	6.230	6.300	6.230	6.230	6.106	51,150
2022-02-08	6.200	6.250	6.200	6.250	6.125	14,159
2022-02-07	6.200	6.200	6.100	6.110	5.988	24,028
2022-02-04	6.200	6.200	6.200	6.200	6.076	23,962
2022-02-03	6.460	6.460	6.200	6.200	6.076	23,097
2022-02-02	6.200	6.200	6.200	6.200	6.076	4,500
2022-02-01	6.210	6.250	6.200	6.200	6.076	31,315
2022-01-31	6.170	6.400	6.170	6.210	6.086	52,532
2022-01-28	6.100	6.100	6.100	6.100	5.978	1,000
2022-01-27	6.100	6.100	5.900	5.930	5.812	76,643
2022-01-26	6.130	6.150	6.100	6.100	5.978	39,132
2022-01-25	5.950	6.180	5.950	6.060	5.939	12,990
2022-01-24	6.050	6.050	5.900	5.920	5.802	51,367
2022-01-21	6.050	6.080	6.050	6.060	5.939	39,089
2022-01-20	6.050	6.050	6.050	6.050	5.929	19,420
2022-01-19	6.050	6.050	6.050	6.050	5.929	10,000
2022-01-18	6.000	6.090	6.000	6.060	5.939	22,285
2022-01-17	6.000	6.090	6.000	6.090	5.969	6,387
2022-01-14	6.000	6.120	6.000	6.120	5.998	4,626
2022-01-13	6.150	6.160	6.150	6.150	6.027	3,000
2022-01-12	6.090	6.090	6.000	6.000	5.880	10,485
2022-01-11	6.090	6.090	6.090	6.090	5.969	5,000
2022-01-10	6.000	6.000	5.900	6.000	5.880	31,399
2022-01-07	6.100	6.100	6.080	6.080	5.959	1,650
2022-01-06	6.070	6.070	6.070	6.070	5.949	580
2022-01-05	6.000	6.080	6.000	6.080	5.959	7,427
2022-01-04	6.000	6.090	6.000	6.090	5.969	15,896
2022-01-03	6.120	6.130	6.000	6.050	5.929	6,362
2021-12-30	6.120	6.130	6.000	6.120	5.998	15,489
2021-12-29	5.950	5.950	5.950	5.950	5.831	3,500
2021-12-28	6.000	6.090	6.000	6.010	5.890	32,169
2021-12-27	6.000	6.090	6.000	6.000	5.880	19,000
2021-12-23	5.950	6.000	5.950	6.000	5.880	34,216
2021-12-22	5.950	6.000	5.900	5.970	5.851	68,823
2021-12-21	6.150	6.150	5.900	5.990	5.871	144,231
2021-12-20	5.940	6.000	5.940	5.980	5.861	2,012
2021-12-17	6.050	6.050	5.800	6.000	5.880	12,075
2021-12-16	6.000	6.050	6.000	6.040	5.920	4,573
2021-12-15	5.800	5.900	5.800	5.900	5.782	95,514
2021-12-14	5.800	5.800	5.800	5.800	5.684	35,000
2021-12-13	5.800	5.800	5.800	5.800	5.684	22,990
2021-12-10	5.800	5.900	5.800	5.900	5.782	7,140

← NewerPage 20 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.