Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 115.75 | 133.50 | 114.00 | 127.50 | 127.50 | 1,017,963 |
| 2024-11-13 | 115.00 | 117.00 | 111.75 | 114.00 | 114.00 | 644,686 |
| 2024-11-12 | 114.75 | 115.00 | 112.50 | 114.50 | 114.50 | 337,622 |
| 2024-11-11 | 115.50 | 116.75 | 114.00 | 115.00 | 115.00 | 154,268 |
| 2024-11-08 | 118.50 | 118.50 | 114.25 | 115.75 | 115.75 | 366,013 |
| 2024-11-07 | 118.00 | 119.00 | 114.50 | 116.25 | 116.25 | 604,306 |
| 2024-11-06 | 118.50 | 120.00 | 117.00 | 117.75 | 117.75 | 279,059 |
| 2024-11-05 | 119.00 | 119.75 | 115.00 | 116.25 | 116.25 | 170,252 |
| 2024-11-04 | 121.75 | 121.75 | 116.75 | 117.50 | 117.50 | 281,262 |
| 2024-11-01 | 118.00 | 120.00 | 117.00 | 119.50 | 119.50 | 181,869 |
| 2024-10-31 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 124,675 |
| 2024-10-30 | 116.75 | 118.25 | 115.00 | 117.25 | 117.25 | 92,174 |
| 2024-10-29 | 119.25 | 119.25 | 115.50 | 116.00 | 116.00 | 263,221 |
| 2024-10-28 | 121.75 | 121.75 | 115.25 | 119.50 | 119.50 | 193,781 |
| 2024-10-25 | 117.00 | 122.00 | 115.50 | 120.50 | 120.50 | 522,909 |
| 2024-10-24 | 114.00 | 117.00 | 110.00 | 115.50 | 115.50 | 295,458 |
| 2024-10-23 | 116.50 | 116.50 | 110.50 | 112.75 | 112.75 | 243,365 |
| 2024-10-22 | 112.00 | 116.00 | 103.00 | 115.00 | 115.00 | 720,387 |
| 2024-10-21 | 115.00 | 115.50 | 111.50 | 112.25 | 112.25 | 307,131 |
| 2024-10-18 | 118.00 | 119.50 | 113.00 | 115.00 | 115.00 | 1,161,777 |
| 2024-10-17 | 122.00 | 122.25 | 117.00 | 118.75 | 118.75 | 486,095 |
| 2024-10-16 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | 344,518 |
| 2024-10-15 | 126.00 | 128.00 | 124.00 | 125.25 | 125.25 | 263,018 |
| 2024-10-14 | 125.25 | 132.00 | 124.00 | 127.75 | 127.75 | 597,773 |
| 2024-10-10 | 127.50 | 127.50 | 122.25 | 125.25 | 125.25 | 302,393 |
| 2024-10-09 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 244,984 |
| 2024-10-08 | 129.00 | 133.50 | 127.00 | 128.25 | 128.25 | 98,000 |
| 2024-10-07 | 129.00 | 133.00 | 127.00 | 129.75 | 129.75 | 214,769 |
| 2024-10-04 | 133.75 | 133.75 | 128.25 | 131.00 | 131.00 | 163,227 |
| 2024-10-03 | 130.00 | 134.00 | 127.50 | 131.75 | 131.75 | 160,139 |
| 2024-10-02 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 210,716 |
| 2024-10-01 | 131.00 | 132.00 | 127.00 | 130.50 | 130.50 | 87,803 |
| 2024-09-30 | 133.00 | 138.50 | 128.50 | 130.75 | 130.75 | 164,613 |
| 2024-09-27 | 125.25 | 137.50 | 123.25 | 135.25 | 135.25 | 560,008 |
| 2024-09-26 | 124.50 | 126.00 | 123.00 | 125.00 | 125.00 | 279,237 |
| 2024-09-25 | 127.50 | 130.00 | 125.00 | 126.25 | 126.25 | 173,322 |
| 2024-09-24 | 126.00 | 129.00 | 123.00 | 127.75 | 127.75 | 289,443 |
| 2024-09-23 | 131.00 | 131.50 | 127.00 | 127.25 | 127.25 | 156,405 |
| 2024-09-20 | 130.50 | 133.00 | 124.00 | 130.00 | 130.00 | 384,622 |
| 2024-09-19 | 136.00 | 138.00 | 128.00 | 131.75 | 131.75 | 447,971 |
| 2024-09-18 | 133.50 | 136.75 | 132.00 | 134.75 | 134.75 | 119,504 |
| 2024-09-17 | 139.00 | 139.00 | 133.00 | 134.25 | 134.25 | 238,220 |
| 2024-09-16 | 136.25 | 143.00 | 136.25 | 138.00 | 138.00 | 172,973 |
| 2024-09-13 | 134.25 | 142.50 | 134.00 | 139.25 | 139.25 | 507,400 |
| 2024-09-12 | 138.75 | 139.75 | 132.00 | 135.50 | 135.50 | 370,838 |
| 2024-09-11 | 137.00 | 144.00 | 131.00 | 138.00 | 138.00 | 826,698 |
| 2024-09-10 | 126.75 | 137.25 | 124.00 | 135.50 | 135.50 | 569,163 |
| 2024-09-09 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 258,209 |
| 2024-09-06 | 126.50 | 126.75 | 121.00 | 124.75 | 124.75 | 257,588 |
| 2024-09-05 | 127.00 | 127.00 | 123.50 | 126.00 | 126.00 | 421,752 |
| 2024-09-04 | 126.75 | 128.25 | 123.00 | 125.50 | 125.50 | 244,981 |
| 2024-09-03 | 129.75 | 129.75 | 123.50 | 125.50 | 125.50 | 226,636 |
| 2024-09-02 | 129.75 | 131.00 | 127.50 | 129.00 | 129.00 | 247,646 |
| 2024-08-30 | 130.00 | 131.50 | 128.00 | 129.00 | 129.00 | 489,437 |
| 2024-08-29 | 123.25 | 129.00 | 123.25 | 128.50 | 128.50 | 428,151 |
| 2024-08-28 | 125.00 | 125.50 | 121.50 | 124.00 | 124.00 | 515,311 |
| 2024-08-27 | 129.50 | 130.00 | 120.00 | 124.75 | 124.75 | 591,335 |
| 2024-08-26 | 133.00 | 133.00 | 127.00 | 128.75 | 128.75 | 250,644 |
| 2024-08-23 | 129.50 | 132.00 | 124.00 | 130.00 | 130.00 | 421,082 |
| 2024-08-22 | 133.50 | 133.50 | 126.25 | 129.25 | 129.25 | 498,746 |
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.