Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 24.400 | 24.400 | 22.000 | 22.750 | 22.750 | 7,578,928 |
| 2025-11-06 | 26.100 | 26.900 | 23.500 | 23.700 | 23.700 | 4,372,670 |
| 2025-11-05 | 27.300 | 29.800 | 24.600 | 25.400 | 25.400 | 16,056,786 |
| 2025-11-04 | 24.250 | 29.900 | 24.200 | 27.200 | 27.200 | 21,462,212 |
| 2025-11-03 | 21.250 | 24.200 | 21.250 | 23.950 | 23.950 | 14,346,387 |
| 2025-10-31 | 18.194 | 20.347 | 18.194 | 20.278 | 20.278 | 9,046,654 |
| 2025-10-30 | 19.792 | 20.069 | 18.125 | 18.472 | 18.472 | 4,953,204 |
| 2025-10-29 | 17.361 | 20.764 | 17.014 | 19.236 | 19.236 | 9,325,281 |
| 2025-10-28 | 15.278 | 17.222 | 15.035 | 17.049 | 17.049 | 9,577,526 |
| 2025-10-27 | 15.972 | 16.528 | 13.958 | 15.139 | 15.139 | 8,374,239 |
| 2025-10-24 | 20.200 | 20.800 | 19.000 | 19.700 | 19.700 | 2,079,689 |
| 2025-10-23 | 19.900 | 20.850 | 19.900 | 20.250 | 20.250 | 1,048,669 |
| 2025-10-22 | 20.250 | 20.800 | 20.000 | 20.050 | 20.050 | 484,572 |
| 2025-10-21 | 21.500 | 21.950 | 20.250 | 20.500 | 20.500 | 603,703 |
| 2025-10-20 | 20.000 | 21.700 | 19.000 | 21.000 | 21.000 | 1,483,639 |
| 2025-10-17 | 18.350 | 19.850 | 18.000 | 19.600 | 19.600 | 1,388,965 |
| 2025-10-16 | 20.300 | 20.300 | 18.500 | 18.900 | 18.900 | 809,886 |
| 2025-10-15 | 20.850 | 22.000 | 19.100 | 19.350 | 19.350 | 1,827,762 |
| 2025-10-14 | 21.500 | 21.500 | 19.400 | 19.900 | 19.900 | 1,783,985 |
| 2025-10-13 | 19.000 | 21.000 | 18.600 | 20.750 | 20.750 | 1,903,048 |
| 2025-10-10 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 0 |
| 2025-10-09 | 17.500 | 19.150 | 17.500 | 18.700 | 18.700 | 683,190 |
| 2025-10-08 | 17.750 | 18.350 | 17.500 | 17.750 | 17.750 | 1,143,643 |
| 2025-10-07 | 17.950 | 19.100 | 17.800 | 18.250 | 18.250 | 656,820 |
| 2025-10-06 | 19.000 | 19.000 | 17.850 | 17.950 | 17.950 | 445,410 |
| 2025-10-03 | 19.000 | 19.000 | 18.250 | 18.450 | 18.368 | 451,266 |
| 2025-10-02 | 18.500 | 19.200 | 17.850 | 18.600 | 18.517 | 1,505,622 |
| 2025-10-01 | 18.300 | 18.500 | 17.500 | 18.250 | 18.169 | 975,341 |
| 2025-09-30 | 19.500 | 19.500 | 17.200 | 17.750 | 17.671 | 1,802,144 |
| 2025-09-29 | 19.850 | 19.900 | 18.000 | 18.600 | 18.517 | 405,091 |
| 2025-09-26 | 19.150 | 19.850 | 18.900 | 19.000 | 19.000 | 431,154 |
| 2025-09-25 | 19.700 | 20.150 | 19.000 | 19.500 | 19.500 | 1,223,146 |
| 2025-09-24 | 21.100 | 21.400 | 20.300 | 20.400 | 20.400 | 1,296,427 |
| 2025-09-23 | 19.850 | 21.000 | 19.200 | 20.100 | 20.100 | 1,965,450 |
| 2025-09-22 | 17.250 | 19.900 | 17.250 | 19.500 | 19.500 | 2,290,663 |
| 2025-09-19 | 16.700 | 17.250 | 16.400 | 16.750 | 16.750 | 901,080 |
| 2025-09-18 | 18.250 | 18.400 | 16.350 | 16.700 | 16.700 | 1,259,912 |
| 2025-09-17 | 18.150 | 18.900 | 18.000 | 18.400 | 18.400 | 671,789 |
| 2025-09-16 | 18.600 | 19.400 | 18.250 | 18.500 | 18.500 | 871,032 |
| 2025-09-15 | 18.350 | 18.900 | 17.950 | 18.050 | 18.050 | 429,366 |
| 2025-09-12 | 19.800 | 19.800 | 18.000 | 18.350 | 18.350 | 1,013,494 |
| 2025-09-11 | 19.500 | 20.000 | 19.300 | 19.450 | 19.450 | 554,775 |
| 2025-09-10 | 18.550 | 19.300 | 18.350 | 19.200 | 19.200 | 687,265 |
| 2025-09-09 | 18.450 | 18.900 | 17.900 | 18.000 | 18.000 | 578,293 |
| 2025-09-08 | 18.450 | 18.900 | 16.000 | 17.900 | 17.900 | 1,183,467 |
| 2025-09-05 | 19.850 | 19.850 | 19.000 | 19.400 | 19.400 | 1,153,329 |
| 2025-09-04 | 19.900 | 19.900 | 19.050 | 19.400 | 19.400 | 1,356,681 |
| 2025-09-03 | 19.450 | 20.000 | 19.000 | 19.750 | 19.750 | 598,055 |
| 2025-09-02 | 19.400 | 20.350 | 18.600 | 19.350 | 19.350 | 1,832,884 |
| 2025-09-01 | 19.800 | 19.850 | 18.600 | 19.550 | 19.550 | 1,349,690 |
| 2025-08-29 | 20.000 | 20.550 | 19.450 | 19.800 | 19.800 | 486,909 |
| 2025-08-28 | 20.150 | 21.200 | 19.950 | 20.000 | 20.000 | 988,180 |
| 2025-08-27 | 21.400 | 21.400 | 19.600 | 20.000 | 20.000 | 1,075,625 |
| 2025-08-26 | 21.150 | 22.000 | 20.600 | 21.050 | 21.050 | 546,692 |
| 2025-08-25 | 21.900 | 22.450 | 20.300 | 21.150 | 21.150 | 1,495,596 |
| 2025-08-22 | 22.150 | 23.250 | 21.750 | 21.950 | 21.950 | 838,006 |
| 2025-08-21 | 22.050 | 22.750 | 22.050 | 22.250 | 22.250 | 542,869 |
| 2025-08-20 | 22.250 | 23.350 | 22.000 | 22.400 | 22.400 | 307,317 |
| 2025-08-19 | 22.850 | 23.150 | 22.000 | 22.400 | 22.400 | 410,453 |
| 2025-08-18 | 23.000 | 23.500 | 21.900 | 22.250 | 22.250 | 435,454 |
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.