Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 28.300 | 30.000 | 27.000 | 28.850 | 28.850 | 1,486,917 |
| 2025-02-11 | 31.000 | 31.000 | 28.000 | 28.400 | 28.400 | 1,428,809 |
| 2025-02-10 | 31.900 | 32.000 | 30.050 | 30.450 | 30.450 | 1,170,838 |
| 2025-02-07 | 31.950 | 32.450 | 30.850 | 31.500 | 31.500 | 1,804,076 |
| 2025-02-06 | 33.000 | 33.000 | 32.000 | 32.450 | 32.450 | 709,495 |
| 2025-02-05 | 33.350 | 33.350 | 32.700 | 33.050 | 33.050 | 1,606,308 |
| 2025-02-04 | 33.750 | 34.650 | 32.500 | 33.650 | 33.650 | 1,559,143 |
| 2025-02-03 | 34.400 | 34.400 | 31.500 | 33.250 | 33.250 | 1,246,570 |
| 2025-01-31 | 34.850 | 34.850 | 33.700 | 34.050 | 34.050 | 1,411,179 |
| 2025-01-30 | 34.050 | 35.500 | 34.000 | 34.400 | 34.400 | 1,124,718 |
| 2025-01-29 | 34.650 | 35.150 | 33.000 | 34.350 | 34.350 | 1,699,268 |
| 2025-01-28 | 34.000 | 35.000 | 33.100 | 34.400 | 34.400 | 1,608,427 |
| 2025-01-27 | 36.150 | 36.150 | 32.350 | 33.350 | 33.350 | 2,418,883 |
| 2025-01-24 | 34.100 | 36.500 | 33.800 | 35.800 | 35.800 | 3,471,046 |
| 2025-01-23 | 34.100 | 34.100 | 33.150 | 33.300 | 33.300 | 1,630,590 |
| 2025-01-22 | 34.700 | 36.000 | 33.600 | 34.150 | 34.150 | 1,808,327 |
| 2025-01-21 | 35.800 | 36.150 | 34.100 | 34.600 | 34.600 | 1,809,039 |
| 2025-01-20 | 34.400 | 36.000 | 33.150 | 35.300 | 35.300 | 1,970,919 |
| 2025-01-17 | 34.000 | 34.150 | 31.750 | 32.900 | 32.900 | 2,101,868 |
| 2025-01-16 | 34.950 | 35.400 | 32.750 | 33.400 | 33.400 | 1,918,938 |
| 2025-01-15 | 36.100 | 37.200 | 34.800 | 35.150 | 35.150 | 1,537,496 |
| 2025-01-14 | 37.900 | 37.900 | 35.000 | 36.100 | 36.100 | 4,506,900 |
| 2025-01-13 | 38.950 | 39.300 | 36.700 | 36.950 | 36.950 | 1,662,075 |
| 2025-01-10 | 39.600 | 40.000 | 38.150 | 38.600 | 38.600 | 2,457,810 |
| 2025-01-09 | 40.900 | 40.900 | 38.800 | 39.300 | 39.300 | 4,357,108 |
| 2025-01-08 | 42.400 | 42.400 | 39.550 | 40.450 | 40.450 | 2,280,136 |
| 2025-01-07 | 42.600 | 43.200 | 40.500 | 41.600 | 41.600 | 5,641,444 |
| 2025-01-06 | 40.800 | 44.900 | 40.800 | 42.550 | 42.550 | 5,859,199 |
| 2025-01-03 | 41.800 | 42.000 | 39.800 | 40.800 | 40.800 | 4,457,667 |
| 2025-01-02 | 41.100 | 43.500 | 39.650 | 41.150 | 41.150 | 3,265,715 |
| 2024-12-30 | 43.500 | 44.000 | 40.500 | 41.250 | 41.250 | 2,848,670 |
| 2024-12-27 | 44.000 | 47.000 | 39.500 | 42.550 | 42.550 | 7,480,265 |
| 2024-12-26 | 38.750 | 43.950 | 38.500 | 43.450 | 43.450 | 11,402,675 |
| 2024-12-24 | 39.100 | 39.100 | 37.700 | 38.650 | 38.650 | 713,360 |
| 2024-12-23 | 40.200 | 40.700 | 37.000 | 37.900 | 37.900 | 3,149,591 |
| 2024-12-20 | 40.950 | 41.000 | 37.550 | 39.250 | 39.250 | 4,709,934 |
| 2024-12-19 | 41.000 | 41.700 | 38.250 | 40.250 | 40.250 | 4,654,256 |
| 2024-12-18 | 43.600 | 44.100 | 40.000 | 41.050 | 41.050 | 3,729,483 |
| 2024-12-17 | 39.850 | 55.100 | 39.850 | 43.100 | 43.100 | 5,531,318 |
| 2024-12-16 | 161.00 | 171.00 | 156.00 | 163.75 | 163.75 | 1,708,371 |
| 2024-12-13 | 172.00 | 174.50 | 164.00 | 167.00 | 167.00 | 674,348 |
| 2024-12-12 | 175.00 | 178.00 | 166.00 | 172.25 | 172.25 | 988,431 |
| 2024-12-11 | 177.00 | 184.00 | 164.50 | 171.50 | 171.50 | 781,416 |
| 2024-12-10 | 169.00 | 179.00 | 169.00 | 175.00 | 175.00 | 1,491,013 |
| 2024-12-09 | 156.00 | 170.00 | 152.75 | 166.50 | 166.50 | 1,211,012 |
| 2024-12-06 | 154.75 | 156.00 | 148.50 | 155.00 | 155.00 | 611,256 |
| 2024-12-05 | 152.00 | 156.00 | 146.00 | 151.25 | 151.25 | 522,322 |
| 2024-12-04 | 162.00 | 162.00 | 150.00 | 152.50 | 152.50 | 755,372 |
| 2024-12-03 | 165.25 | 172.00 | 150.50 | 162.00 | 162.00 | 716,772 |
| 2024-12-02 | 159.75 | 165.00 | 156.00 | 164.75 | 164.75 | 957,236 |
| 2024-11-29 | 147.75 | 159.00 | 145.25 | 157.50 | 157.50 | 996,685 |
| 2024-11-28 | 145.25 | 146.75 | 141.00 | 145.50 | 145.50 | 266,268 |
| 2024-11-27 | 147.00 | 150.00 | 143.00 | 145.25 | 145.25 | 924,516 |
| 2024-11-26 | 143.00 | 145.00 | 136.00 | 144.50 | 144.50 | 521,499 |
| 2024-11-25 | 147.75 | 149.75 | 143.00 | 143.50 | 143.50 | 647,555 |
| 2024-11-22 | 143.00 | 149.00 | 140.50 | 144.25 | 144.25 | 720,984 |
| 2024-11-21 | 132.00 | 139.00 | 130.50 | 138.00 | 138.00 | 498,945 |
| 2024-11-20 | 132.00 | 132.00 | 126.00 | 130.25 | 130.25 | 450,771 |
| 2024-11-19 | 139.50 | 140.00 | 131.50 | 132.25 | 132.25 | 381,676 |
| 2024-11-15 | 130.75 | 136.00 | 122.00 | 133.75 | 133.75 | 1,932,425 |
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.