The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-27 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-24 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-23 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-22 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-21 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-20 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-17 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-16 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 103 |
| 2024-05-15 | 504.90 | 504.90 | 504.90 | 504.90 | 465.82 | 0 |
| 2024-05-14 | 504.90 | 504.90 | 504.90 | 504.90 | 465.82 | 317 |
| 2024-05-13 | 500.00 | 500.00 | 500.00 | 500.00 | 461.30 | 0 |
| 2024-05-10 | 500.00 | 500.00 | 500.00 | 500.00 | 461.30 | 0 |
| 2024-05-09 | 500.00 | 500.00 | 500.00 | 500.00 | 461.30 | 0 |
| 2024-05-08 | 500.00 | 500.00 | 500.00 | 500.00 | 461.30 | 2,996 |
| 2024-05-07 | 493.00 | 493.00 | 493.00 | 493.00 | 454.84 | 0 |
| 2024-05-06 | 493.00 | 493.00 | 493.00 | 493.00 | 454.84 | 0 |
| 2024-05-03 | 493.00 | 493.00 | 493.00 | 493.00 | 454.84 | 4,004 |
| 2024-05-02 | 516.50 | 516.50 | 516.50 | 516.50 | 476.52 | 0 |
| 2024-04-30 | 516.50 | 516.50 | 516.50 | 516.50 | 476.52 | 0 |
| 2024-04-29 | 516.50 | 516.50 | 516.50 | 516.50 | 476.52 | 0 |
| 2024-04-26 | 516.50 | 516.50 | 516.50 | 516.50 | 476.52 | 596 |
| 2024-04-25 | 515.00 | 515.00 | 515.00 | 515.00 | 475.14 | 0 |
| 2024-04-24 | 515.00 | 515.00 | 515.00 | 515.00 | 475.14 | 0 |
| 2024-04-23 | 515.00 | 515.00 | 515.00 | 515.00 | 475.14 | 20 |
| 2024-04-22 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-19 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-18 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-17 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-16 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-15 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-12 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-11 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-10 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-09 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-08 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-05 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-04 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-03 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-02 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-04-01 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 371 |
| 2024-03-27 | 510.00 | 510.00 | 510.00 | 510.00 | 470.52 | 0 |
| 2024-03-26 | 510.00 | 510.00 | 510.00 | 510.00 | 470.52 | 10 |
| 2024-03-25 | 525.00 | 525.00 | 525.00 | 525.00 | 484.36 | 20 |
| 2024-03-22 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-03-21 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-03-20 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 5 |
| 2024-03-19 | 533.90 | 533.90 | 533.90 | 533.90 | 492.57 | 0 |
| 2024-03-15 | 533.90 | 533.90 | 533.90 | 533.90 | 492.57 | 39 |
| 2024-03-14 | 532.00 | 532.00 | 532.00 | 532.00 | 490.82 | 0 |
| 2024-03-13 | 532.00 | 532.00 | 532.00 | 532.00 | 490.82 | 0 |
| 2024-03-12 | 532.00 | 532.00 | 532.00 | 532.00 | 490.82 | 0 |
| 2024-03-11 | 532.10 | 532.10 | 532.00 | 532.00 | 490.82 | 103 |
| 2024-03-08 | 540.00 | 540.00 | 540.00 | 540.00 | 498.20 | 0 |
| 2024-03-07 | 540.00 | 540.00 | 540.00 | 540.00 | 498.20 | 14 |
| 2024-03-06 | 545.00 | 545.00 | 545.00 | 545.00 | 502.81 | 0 |
| 2024-03-05 | 545.00 | 545.00 | 545.00 | 545.00 | 499.55 | 0 |
| 2024-03-04 | 545.00 | 545.00 | 545.00 | 545.00 | 499.55 | 0 |
| 2024-03-01 | 545.00 | 545.00 | 545.00 | 545.00 | 499.55 | 0 |
| 2024-02-29 | 545.00 | 545.00 | 545.00 | 545.00 | 499.55 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 3.7343 MXN |
| 2026-05-21 | 3.8177 MXN |
| 2026-03-09 | 3.9086 MXN |
| 2025-12-04 | 4.0102 MXN |
| 2025-09-08 | 4.1051 MXN |
| 2025-06-05 | 4.2166 MXN |
| 2025-03-06 | 4.4679 MXN |
| 2024-12-05 | 4.2377 MXN |
| 2024-09-05 | 4.1875 MXN |
| 2024-06-06 | 3.6814 MXN |
| 2024-03-06 | 3.5384 MXN |
| 2023-12-06 | 3.4538 MXN |
| 2023-09-06 | 3.5156 MXN |
| 2023-05-31 | 3.5517 MXN |
| 2023-03-14 | 4.6811 MXN |
| 2023-03-01 | 3.6272 MXN |
| 2022-11-30 | 2.9060 MXN |
| 2022-08-31 | 3.0168 MXN |
| 2022-06-01 | 2.9615 MXN |
| 2022-03-02 | 2.3374 MXN |
| 2021-12-01 | 1.5944 MXN |
| 2021-09-01 | 1.4953 MXN |
| 2021-06-02 | 1.4944 MXN |
| 2021-03-03 | 1.0444 MXN |
| 2020-12-02 | 1.0030 MXN |
| 2020-09-02 | 1.0916 MXN |
| 2020-06-03 | 1.0798 MXN |
| 2020-03-04 | 0.9743 MXN |
| 2019-12-04 | 0.9734 MXN |
| 2019-09-04 | 0.9887 MXN |
| 2019-06-05 | 0.9799 MXN |
| 2019-03-06 | 0.4836 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.