Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.880 | 2,423 |
| 2021-12-07 | 6.080 | 6.100 | 5.900 | 6.000 | 5.880 | 49,545 |
| 2021-12-06 | 6.000 | 6.090 | 6.000 | 6.090 | 5.969 | 3,600 |
| 2021-12-03 | 6.000 | 6.000 | 5.740 | 5.850 | 5.733 | 22,831 |
| 2021-12-02 | 6.000 | 6.100 | 6.000 | 6.000 | 5.880 | 18,464 |
| 2021-12-01 | 5.720 | 5.950 | 5.650 | 5.950 | 5.831 | 13,938 |
| 2021-11-30 | 5.660 | 5.750 | 5.500 | 5.720 | 5.606 | 67,248 |
| 2021-11-29 | 5.700 | 5.700 | 5.600 | 5.660 | 5.547 | 26,750 |
| 2021-11-26 | 5.760 | 5.800 | 5.490 | 5.500 | 5.390 | 115,158 |
| 2021-11-25 | 5.730 | 5.800 | 5.730 | 5.800 | 5.684 | 12,686 |
| 2021-11-24 | 5.890 | 5.890 | 5.820 | 5.820 | 5.704 | 8,025 |
| 2021-11-23 | 5.850 | 6.150 | 5.830 | 5.900 | 5.782 | 50,563 |
| 2021-11-19 | 5.850 | 5.930 | 5.850 | 5.930 | 5.812 | 21,527 |
| 2021-11-18 | 5.850 | 5.850 | 5.810 | 5.820 | 5.704 | 8,728 |
| 2021-11-17 | 6.140 | 6.140 | 5.820 | 5.850 | 5.733 | 32,773 |
| 2021-11-16 | 5.920 | 5.920 | 5.870 | 5.900 | 5.782 | 77,938 |
| 2021-11-15 | 5.900 | 6.100 | 5.900 | 5.960 | 5.841 | 23,320 |
| 2021-11-12 | 6.150 | 6.150 | 5.960 | 6.070 | 5.949 | 68,218 |
| 2021-11-11 | 6.200 | 6.400 | 6.040 | 6.100 | 5.978 | 123,911 |
| 2021-11-10 | 6.080 | 6.140 | 6.010 | 6.060 | 5.939 | 92,276 |
| 2021-11-09 | 5.910 | 6.100 | 5.850 | 6.000 | 5.880 | 159,513 |
| 2021-11-08 | 5.810 | 6.000 | 5.810 | 5.980 | 5.861 | 14,889 |
| 2021-11-05 | 5.850 | 5.910 | 5.800 | 5.910 | 5.792 | 24,476 |
| 2021-11-04 | 5.870 | 5.950 | 5.800 | 5.900 | 5.782 | 59,823 |
| 2021-11-03 | 5.870 | 5.950 | 5.850 | 5.880 | 5.763 | 42,633 |
| 2021-11-02 | 5.860 | 5.900 | 5.800 | 5.900 | 5.782 | 63,149 |
| 2021-11-01 | 5.820 | 5.980 | 5.810 | 5.950 | 5.831 | 68,253 |
| 2021-10-29 | 5.810 | 6.000 | 5.810 | 5.900 | 5.782 | 58,375 |
| 2021-10-28 | 5.850 | 6.000 | 5.730 | 6.000 | 5.880 | 63,151 |
| 2021-10-27 | 6.000 | 6.000 | 5.850 | 5.860 | 5.743 | 46,414 |
| 2021-10-26 | 6.000 | 6.000 | 5.810 | 5.900 | 5.782 | 61,139 |
| 2021-10-25 | 5.880 | 5.950 | 5.800 | 5.900 | 5.782 | 204,069 |
| 2021-10-22 | 5.800 | 5.880 | 5.700 | 5.870 | 5.753 | 80,665 |
| 2021-10-21 | 5.890 | 5.890 | 5.780 | 5.830 | 5.714 | 12,921 |
| 2021-10-20 | 5.840 | 5.920 | 5.800 | 5.870 | 5.753 | 21,850 |
| 2021-10-19 | 5.940 | 5.940 | 5.750 | 5.830 | 5.714 | 11,780 |
| 2021-10-18 | 5.940 | 5.940 | 5.750 | 5.780 | 5.665 | 33,270 |
| 2021-10-15 | 5.880 | 5.970 | 5.760 | 5.820 | 5.704 | 78,742 |
| 2021-10-14 | 5.700 | 5.870 | 5.700 | 5.860 | 5.743 | 121,176 |
← NewerPage 21 of 21 · 1,239 trading days
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.