The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 25.380 | 25.380 | 25.380 | 25.380 | 24.414 | 33 |
| 2024-11-12 | 28.000 | 28.000 | 24.440 | 24.920 | 23.972 | 2,015 |
| 2024-11-11 | 26.790 | 27.000 | 26.730 | 27.000 | 25.973 | 2,136 |
| 2024-11-08 | 26.940 | 27.100 | 26.220 | 26.220 | 25.222 | 143 |
| 2024-11-07 | 26.400 | 27.020 | 26.200 | 26.940 | 25.915 | 36 |
| 2024-11-06 | 27.330 | 27.750 | 25.890 | 26.280 | 25.280 | 528 |
| 2024-11-05 | 27.330 | 27.330 | 27.330 | 27.330 | 26.290 | 200 |
| 2024-11-04 | 27.030 | 28.000 | 27.030 | 27.500 | 26.454 | 1,505 |
| 2024-11-01 | 26.250 | 26.400 | 25.890 | 26.400 | 25.396 | 119 |
| 2024-10-31 | 26.100 | 26.250 | 26.100 | 26.250 | 25.251 | 6 |
| 2024-10-30 | 26.000 | 26.050 | 26.000 | 26.050 | 25.059 | 51 |
| 2024-10-29 | 25.140 | 26.030 | 25.140 | 26.000 | 25.011 | 39 |
| 2024-10-28 | 25.620 | 25.650 | 25.620 | 25.650 | 24.674 | 62 |
| 2024-10-25 | 25.300 | 25.860 | 25.300 | 25.620 | 24.645 | 164 |
| 2024-10-24 | 25.400 | 25.400 | 24.800 | 25.140 | 24.184 | 111 |
| 2024-10-23 | 25.170 | 25.250 | 25.170 | 25.170 | 24.212 | 160 |
| 2024-10-22 | 25.020 | 25.120 | 25.020 | 25.120 | 24.164 | 3,040 |
| 2024-10-21 | 24.240 | 25.220 | 24.240 | 24.740 | 23.799 | 58 |
| 2024-10-18 | 24.440 | 25.000 | 24.440 | 24.730 | 23.789 | 3,741 |
| 2024-10-17 | 24.200 | 24.200 | 24.200 | 24.200 | 23.279 | 10 |
| 2024-10-16 | 24.800 | 24.800 | 24.560 | 24.780 | 23.837 | 14 |
| 2024-10-15 | 24.770 | 24.770 | 24.400 | 24.400 | 23.472 | 2 |
| 2024-10-14 | 24.520 | 24.520 | 24.520 | 24.520 | 23.587 | 1 |
| 2024-10-11 | 24.860 | 24.860 | 24.540 | 24.540 | 23.606 | 25 |
| 2024-10-10 | 23.500 | 24.820 | 23.500 | 24.280 | 23.356 | 118 |
| 2024-10-09 | 23.480 | 23.480 | 23.480 | 23.480 | 22.587 | 0 |
| 2024-10-08 | 23.480 | 23.480 | 23.480 | 23.480 | 22.587 | 0 |
| 2024-10-07 | 24.580 | 24.640 | 23.480 | 23.480 | 22.587 | 150 |
| 2024-10-04 | 24.610 | 24.700 | 24.540 | 24.540 | 23.606 | 52 |
| 2024-10-03 | 24.540 | 24.540 | 24.360 | 24.360 | 23.433 | 133 |
| 2024-10-02 | 25.000 | 25.000 | 25.000 | 25.000 | 24.049 | 1 |
| 2024-10-01 | 24.440 | 24.750 | 24.440 | 24.750 | 23.808 | 309 |
| 2024-09-30 | 24.450 | 24.450 | 24.310 | 24.310 | 23.385 | 39 |
| 2024-09-27 | 24.500 | 24.840 | 24.440 | 24.450 | 23.520 | 13 |
| 2024-09-26 | 24.250 | 24.300 | 24.020 | 24.020 | 23.106 | 246 |
| 2024-09-25 | 23.230 | 23.230 | 23.100 | 23.100 | 22.221 | 79 |
| 2024-09-24 | 23.760 | 23.760 | 23.250 | 23.250 | 22.365 | 40 |
| 2024-09-23 | 23.600 | 24.000 | 23.520 | 23.520 | 22.625 | 44 |
| 2024-09-20 | 23.960 | 23.960 | 23.600 | 23.600 | 22.702 | 4 |
| 2024-09-19 | 23.160 | 24.200 | 23.160 | 24.200 | 23.279 | 17 |
| 2024-09-18 | 23.700 | 23.700 | 23.350 | 23.640 | 22.741 | 5 |
| 2024-09-17 | 23.150 | 23.500 | 23.060 | 23.500 | 22.606 | 101 |
| 2024-09-16 | 23.260 | 23.440 | 23.070 | 23.440 | 22.548 | 111 |
| 2024-09-13 | 24.080 | 24.520 | 23.860 | 24.520 | 23.587 | 1,689 |
| 2024-09-12 | 23.580 | 23.580 | 23.580 | 23.580 | 22.683 | 60 |
| 2024-09-11 | 24.220 | 24.220 | 22.850 | 22.850 | 21.981 | 110 |
| 2024-09-10 | 23.490 | 23.520 | 22.940 | 23.120 | 22.240 | 6,584 |
| 2024-09-09 | 23.980 | 23.980 | 23.450 | 23.450 | 22.558 | 352 |
| 2024-09-06 | 24.700 | 24.720 | 23.960 | 23.980 | 23.068 | 4,126 |
| 2024-09-05 | 25.500 | 25.590 | 24.690 | 24.690 | 23.751 | 623 |
| 2024-09-04 | 26.030 | 26.030 | 26.030 | 26.030 | 25.040 | 8 |
| 2024-09-03 | 26.250 | 26.250 | 26.000 | 26.160 | 25.165 | 82 |
| 2024-09-02 | 26.980 | 26.980 | 26.480 | 26.480 | 25.348 | 2 |
| 2024-08-30 | 26.920 | 27.030 | 26.920 | 27.030 | 25.874 | 22 |
| 2024-08-29 | 26.880 | 27.200 | 26.880 | 26.940 | 25.788 | 127 |
| 2024-08-28 | 26.550 | 26.590 | 26.400 | 26.510 | 25.377 | 38 |
| 2024-08-27 | 26.330 | 26.330 | 26.330 | 26.330 | 25.204 | 400 |
| 2024-08-26 | 26.150 | 26.580 | 26.150 | 26.250 | 25.128 | 1,434 |
| 2024-08-23 | 26.070 | 26.070 | 25.950 | 26.010 | 24.898 | 3,069 |
| 2024-08-22 | 26.010 | 26.010 | 25.600 | 25.810 | 24.707 | 140 |
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.