The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 26.050 | 26.080 | 25.830 | 25.890 | 24.550 | 170 |
| 2024-03-01 | 26.100 | 26.310 | 26.100 | 26.220 | 24.863 | 210 |
| 2024-02-29 | 25.420 | 25.580 | 25.320 | 25.470 | 24.152 | 48 |
| 2024-02-28 | 25.750 | 25.810 | 25.750 | 25.770 | 24.437 | 72 |
| 2024-02-27 | 26.470 | 26.470 | 25.750 | 25.750 | 24.418 | 524 |
| 2024-02-26 | 26.300 | 26.400 | 26.000 | 26.400 | 25.034 | 4 |
| 2024-02-23 | 26.770 | 26.870 | 26.160 | 26.400 | 25.034 | 169 |
| 2024-02-22 | 25.700 | 26.510 | 25.700 | 26.400 | 25.034 | 40 |
| 2024-02-21 | 24.800 | 25.060 | 24.800 | 25.060 | 23.763 | 12 |
| 2024-02-20 | 25.250 | 25.250 | 25.170 | 25.170 | 23.868 | 203 |
| 2024-02-19 | 25.020 | 25.490 | 25.020 | 25.490 | 24.171 | 639 |
| 2024-02-16 | 25.240 | 25.240 | 25.240 | 25.240 | 23.934 | 1 |
| 2024-02-15 | 24.300 | 24.300 | 24.300 | 24.300 | 23.043 | 7 |
| 2024-02-14 | 24.460 | 24.620 | 24.300 | 24.300 | 23.043 | 103 |
| 2024-02-09 | 24.900 | 24.900 | 24.700 | 24.700 | 23.422 | 370 |
| 2024-02-08 | 25.000 | 25.260 | 24.870 | 24.870 | 23.583 | 50 |
| 2024-02-07 | 25.200 | 25.200 | 24.870 | 25.140 | 23.839 | 257 |
| 2024-02-06 | 25.000 | 25.200 | 24.790 | 25.200 | 23.896 | 11 |
| 2024-02-05 | 25.750 | 25.750 | 25.000 | 25.000 | 23.706 | 6 |
| 2024-02-02 | 25.000 | 25.640 | 24.950 | 25.490 | 24.171 | 169 |
| 2024-02-01 | 26.010 | 26.010 | 25.150 | 25.280 | 23.972 | 219 |
| 2024-01-31 | 26.630 | 26.630 | 25.430 | 25.500 | 24.181 | 103 |
| 2024-01-30 | 26.330 | 26.330 | 26.330 | 26.330 | 24.968 | 8 |
| 2024-01-29 | 26.290 | 26.500 | 26.250 | 26.500 | 25.129 | 7 |
| 2024-01-26 | 26.330 | 26.370 | 26.250 | 26.370 | 25.006 | 8,106 |
| 2024-01-25 | 26.000 | 26.290 | 26.000 | 26.290 | 24.930 | 7 |
| 2024-01-24 | 26.400 | 26.570 | 26.240 | 26.240 | 24.882 | 383 |
| 2024-01-23 | 27.000 | 27.000 | 27.000 | 27.000 | 25.603 | 5 |
| 2024-01-22 | 26.630 | 26.630 | 26.570 | 26.570 | 25.195 | 5 |
| 2024-01-19 | 26.180 | 26.180 | 25.930 | 25.930 | 24.588 | 26 |
| 2024-01-18 | 26.150 | 26.150 | 26.010 | 26.010 | 24.664 | 41 |
| 2024-01-17 | 26.650 | 26.650 | 25.810 | 25.840 | 24.503 | 873 |
| 2024-01-16 | 26.850 | 26.850 | 26.240 | 26.440 | 25.072 | 104 |
| 2024-01-15 | 26.810 | 26.810 | 26.810 | 26.810 | 25.423 | 365 |
| 2024-01-12 | 27.000 | 27.000 | 26.490 | 26.490 | 25.119 | 443 |
| 2024-01-11 | 26.890 | 27.340 | 26.890 | 27.220 | 25.812 | 35 |
| 2024-01-10 | 27.950 | 28.120 | 27.340 | 27.440 | 26.020 | 1,075 |
| 2024-01-09 | 28.040 | 28.160 | 27.990 | 27.990 | 26.542 | 2,218 |
| 2024-01-08 | 28.500 | 28.500 | 28.110 | 28.440 | 26.968 | 198 |
| 2024-01-05 | 29.840 | 29.840 | 28.650 | 28.650 | 27.168 | 16 |
| 2024-01-04 | 30.240 | 30.240 | 29.250 | 29.250 | 27.737 | 14 |
| 2024-01-03 | 30.020 | 30.390 | 29.580 | 30.390 | 28.818 | 513 |
| 2024-01-02 | 29.620 | 30.180 | 28.930 | 30.180 | 28.618 | 4,040 |
| 2023-12-28 | 30.040 | 30.040 | 29.030 | 29.030 | 27.528 | 1,695 |
| 2023-12-27 | 29.610 | 29.610 | 29.430 | 29.450 | 27.926 | 150 |
| 2023-12-26 | 29.690 | 29.690 | 29.070 | 29.340 | 27.822 | 258 |
| 2023-12-22 | 29.300 | 29.350 | 29.300 | 29.300 | 27.784 | 130 |
| 2023-12-21 | 29.640 | 29.640 | 29.130 | 29.570 | 28.040 | 11 |
| 2023-12-20 | 30.870 | 30.870 | 29.600 | 29.600 | 28.068 | 142 |
| 2023-12-19 | 30.350 | 30.350 | 30.300 | 30.300 | 28.732 | 135 |
| 2023-12-18 | 29.900 | 30.900 | 29.900 | 30.380 | 28.808 | 1,365 |
| 2023-12-15 | 30.560 | 30.560 | 30.120 | 30.120 | 28.562 | 422 |
| 2023-12-14 | 30.170 | 30.930 | 30.170 | 30.480 | 28.903 | 323 |
| 2023-12-13 | 29.080 | 29.900 | 29.080 | 29.760 | 28.220 | 298 |
| 2023-12-12 | 28.930 | 28.930 | 28.930 | 28.930 | 27.433 | 7 |
| 2023-12-11 | 29.370 | 29.370 | 29.150 | 29.240 | 27.727 | 31 |
| 2023-12-08 | 29.160 | 29.370 | 29.020 | 29.370 | 27.850 | 494 |
| 2023-12-07 | 28.910 | 29.700 | 28.850 | 29.640 | 28.106 | 778 |
| 2023-12-06 | 29.280 | 29.280 | 29.280 | 29.280 | 27.765 | 0 |
| 2023-12-05 | 29.430 | 29.430 | 28.830 | 29.280 | 27.765 | 41 |
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.