The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 26.010 | 26.010 | 25.600 | 25.810 | 24.707 | 140 |
| 2024-08-21 | 25.040 | 25.790 | 25.040 | 25.420 | 24.333 | 753 |
| 2024-08-20 | 25.340 | 25.440 | 24.840 | 24.990 | 23.922 | 13,569 |
| 2024-08-19 | 25.670 | 25.670 | 25.140 | 25.230 | 24.151 | 1,454 |
| 2024-08-16 | 24.970 | 25.450 | 24.970 | 25.350 | 24.266 | 358 |
| 2024-08-15 | 25.500 | 25.540 | 25.370 | 25.380 | 24.295 | 200 |
| 2024-08-14 | 25.380 | 25.380 | 25.270 | 25.270 | 24.190 | 2 |
| 2024-08-13 | 25.140 | 25.770 | 25.140 | 25.410 | 24.324 | 767 |
| 2024-08-12 | 24.700 | 25.260 | 24.700 | 25.140 | 24.065 | 325 |
| 2024-08-09 | 25.230 | 25.230 | 24.340 | 24.700 | 23.644 | 240 |
| 2024-08-08 | 25.250 | 25.250 | 25.250 | 25.250 | 24.170 | 0 |
| 2024-08-07 | 24.720 | 25.250 | 24.720 | 25.250 | 24.170 | 3,024 |
| 2024-08-06 | 25.230 | 25.230 | 25.230 | 25.230 | 24.151 | 57 |
| 2024-08-05 | 25.350 | 25.700 | 25.300 | 25.380 | 24.295 | 844 |
| 2024-08-02 | 26.790 | 26.790 | 26.070 | 26.070 | 24.955 | 221 |
| 2024-08-01 | 27.880 | 27.880 | 27.840 | 27.840 | 26.650 | 61 |
| 2024-07-31 | 27.950 | 28.500 | 27.950 | 28.140 | 26.937 | 303 |
| 2024-07-30 | 27.350 | 27.350 | 27.350 | 27.350 | 26.181 | 0 |
| 2024-07-29 | 27.990 | 27.990 | 27.350 | 27.350 | 26.181 | 36 |
| 2024-07-26 | 27.800 | 27.950 | 27.530 | 27.950 | 26.755 | 1,537 |
| 2024-07-25 | 27.140 | 27.800 | 26.800 | 27.800 | 26.611 | 1,070 |
| 2024-07-24 | 26.730 | 27.050 | 26.730 | 27.030 | 25.874 | 85 |
| 2024-07-23 | 27.010 | 27.010 | 26.910 | 26.950 | 25.798 | 12,339 |
| 2024-07-22 | 27.060 | 27.460 | 27.060 | 27.330 | 26.162 | 30 |
| 2024-07-19 | 27.280 | 27.770 | 27.280 | 27.770 | 26.583 | 6 |
| 2024-07-18 | 28.120 | 28.140 | 27.910 | 27.910 | 26.717 | 35 |
| 2024-07-17 | 26.880 | 27.990 | 26.880 | 27.990 | 26.793 | 87 |
| 2024-07-16 | 26.300 | 26.880 | 26.300 | 26.880 | 25.731 | 278 |
| 2024-07-15 | 25.800 | 26.250 | 25.800 | 26.230 | 25.109 | 414 |
| 2024-07-12 | 25.610 | 25.850 | 25.610 | 25.800 | 24.697 | 19 |
| 2024-07-11 | 25.600 | 25.600 | 25.490 | 25.540 | 24.448 | 4,006 |
| 2024-07-10 | 24.200 | 24.200 | 23.990 | 24.180 | 23.146 | 60 |
| 2024-07-09 | 24.490 | 24.700 | 24.350 | 24.410 | 23.366 | 125 |
| 2024-07-08 | 24.660 | 24.740 | 24.500 | 24.590 | 23.539 | 241 |
| 2024-07-05 | 24.800 | 24.800 | 24.660 | 24.660 | 23.606 | 436 |
| 2024-07-04 | 25.500 | 25.500 | 25.490 | 25.490 | 24.400 | 2 |
| 2024-07-03 | 25.840 | 25.840 | 25.610 | 25.610 | 24.515 | 173 |
| 2024-07-02 | 26.510 | 26.510 | 26.200 | 26.200 | 25.080 | 35 |
| 2024-07-01 | 26.700 | 26.700 | 26.380 | 26.380 | 25.252 | 220 |
| 2024-06-28 | 27.150 | 27.500 | 26.880 | 26.880 | 25.731 | 733 |
| 2024-06-27 | 27.100 | 27.100 | 27.100 | 27.100 | 25.941 | 1,000 |
| 2024-06-26 | 26.700 | 27.100 | 26.700 | 27.100 | 25.941 | 3,196 |
| 2024-06-25 | 26.340 | 26.700 | 26.340 | 26.690 | 25.549 | 253 |
| 2024-06-24 | 25.470 | 25.840 | 25.070 | 25.840 | 24.735 | 41 |
| 2024-06-21 | 25.400 | 25.650 | 25.400 | 25.470 | 24.381 | 16 |
| 2024-06-20 | 25.000 | 25.400 | 25.000 | 25.400 | 24.314 | 5 |
| 2024-06-19 | 24.480 | 24.480 | 24.480 | 24.480 | 23.433 | 0 |
| 2024-06-18 | 24.190 | 24.540 | 24.190 | 24.480 | 23.433 | 17 |
| 2024-06-17 | 24.300 | 24.300 | 24.190 | 24.190 | 23.156 | 1,104 |
| 2024-06-14 | 24.550 | 24.550 | 24.130 | 24.300 | 23.261 | 147 |
| 2024-06-13 | 25.130 | 25.130 | 24.740 | 24.800 | 23.740 | 104 |
| 2024-06-12 | 25.710 | 25.710 | 25.080 | 25.080 | 24.008 | 1,207 |
| 2024-06-11 | 25.620 | 25.620 | 25.620 | 25.620 | 24.525 | 5 |
| 2024-06-10 | 25.200 | 25.620 | 25.200 | 25.620 | 24.525 | 27 |
| 2024-06-07 | 25.190 | 25.200 | 25.000 | 25.200 | 24.123 | 1,447 |
| 2024-06-06 | 25.510 | 25.550 | 25.390 | 25.530 | 24.438 | 90 |
| 2024-06-05 | 26.570 | 26.570 | 26.570 | 26.570 | 25.434 | 0 |
| 2024-06-04 | 26.570 | 26.570 | 26.570 | 26.570 | 25.434 | 0 |
| 2024-06-03 | 26.800 | 26.900 | 26.570 | 26.570 | 25.311 | 274 |
| 2024-05-31 | 26.460 | 26.460 | 26.460 | 26.460 | 25.206 | 3 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1303 USD |
| 2026-03-05 | 0.1309 USD |
| 2025-12-02 | 0.1368 USD |
| 2025-09-04 | 0.1321 USD |
| 2025-06-03 | 0.1369 USD |
| 2025-02-28 | 0.1420 USD |
| 2024-12-03 | 0.1439 USD |
| 2024-09-03 | 0.1297 USD |
| 2024-06-04 | 0.1288 USD |
| 2024-03-05 | 0.1181 USD |
| 2023-12-05 | 0.1096 USD |
| 2023-09-04 | 0.1108 USD |
| 2023-05-30 | 0.1088 USD |
| 2023-03-13 | 0.1432 USD |
| 2023-02-28 | 0.1188 USD |
| 2022-11-30 | 0.1320 USD |
| 2022-11-29 | 0.0893 USD |
| 2022-08-31 | 0.3966 USD |
| 2022-08-30 | 0.2683 USD |
| 2022-06-01 | 0.3846 USD |
| 2022-05-31 | 0.2601 USD |
| 2022-03-02 | 0.3204 USD |
| 2022-02-25 | 0.1918 USD |
| 2021-12-01 | 0.2084 USD |
| 2021-11-30 | 0.1445 USD |
| 2021-09-01 | 0.1991 USD |
| 2021-08-31 | 0.1347 USD |
| 2021-06-01 | 0.1887 USD |
| 2021-05-31 | 0.1276 USD |
| 2021-03-02 | 0.0931 USD |
| 2020-12-01 | 0.0862 USD |
| 2020-09-02 | 0.1311 USD |
| 2020-09-01 | 0.0878 USD |
| 2020-06-03 | 0.1333 USD |
| 2020-06-02 | 0.0883 USD |
| 2020-03-04 | 0.1282 USD |
| 2020-03-03 | 0.0849 USD |
| 2019-12-04 | 0.1016 USD |
| 2019-12-03 | 0.0673 USD |
| 2019-09-04 | 0.1034 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.