The Mosaic Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	545.00	545.00	545.00	545.00	499.55	0
2024-02-27	545.00	545.00	545.00	545.00	499.55	0
2024-02-26	545.00	545.00	545.00	545.00	499.55	0
2024-02-23	545.00	545.00	545.00	545.00	499.55	0
2024-02-22	530.00	545.00	530.00	545.00	499.55	415
2024-02-21	521.00	521.00	521.00	521.00	477.55	9
2024-02-20	518.86	518.86	518.86	518.86	475.59	0
2024-02-19	518.86	518.86	518.86	518.86	475.59	0
2024-02-16	518.86	518.86	518.86	518.86	475.59	1,592
2024-02-15	502.22	502.22	502.22	502.22	460.34	0
2024-02-14	502.22	502.22	502.22	502.22	460.34	10
2024-02-13	510.00	510.00	510.00	510.00	467.47	28
2024-02-12	515.00	515.00	515.00	515.00	472.05	0
2024-02-09	515.00	515.00	515.00	515.00	472.05	5
2024-02-08	510.35	510.35	510.35	510.35	467.79	0
2024-02-07	510.35	510.35	510.35	510.35	467.79	0
2024-02-06	516.63	516.63	510.35	510.35	467.79	16
2024-02-02	531.66	531.66	531.66	531.66	487.32	0
2024-02-01	531.80	531.80	531.66	531.66	487.32	6,165
2024-01-31	534.70	534.70	530.00	530.00	485.80	245
2024-01-30	542.51	542.51	542.51	542.51	497.27	15,600
2024-01-29	534.61	534.61	534.61	534.61	490.03	0
2024-01-26	534.61	534.61	534.61	534.61	490.03	0
2024-01-25	534.61	534.61	534.61	534.61	490.03	7
2024-01-24	570.00	570.00	570.00	570.00	522.46	0
2024-01-23	570.00	570.00	570.00	570.00	522.46	469
2024-01-22	541.71	541.71	541.71	541.71	496.53	0
2024-01-19	541.71	541.71	541.71	541.71	496.53	10
2024-01-18	543.00	550.66	543.00	550.66	504.74	15,630
2024-01-17	621.20	621.20	621.20	621.20	569.39	0
2024-01-16	621.20	621.20	621.20	621.20	569.39	0
2024-01-15	621.20	621.20	621.20	621.20	569.39	0
2024-01-12	621.20	621.20	621.20	621.20	569.39	0
2024-01-11	621.20	621.20	621.20	621.20	569.39	0
2024-01-10	621.20	621.20	621.20	621.20	569.39	0
2024-01-09	621.20	621.20	621.20	621.20	569.39	0
2024-01-08	621.20	621.20	621.20	621.20	569.39	0
2024-01-05	621.20	621.20	621.20	621.20	569.39	0
2024-01-04	621.20	621.20	621.20	621.20	569.39	0
2024-01-03	621.20	621.20	621.20	621.20	569.39	0
2024-01-02	621.20	621.20	621.20	621.20	569.39	6
2023-12-29	610.00	610.00	610.00	610.00	559.13	5
2023-12-28	619.00	619.00	619.00	619.00	567.38	0
2023-12-27	619.00	619.00	619.00	619.00	567.38	15
2023-12-26	620.50	620.50	620.50	620.50	568.75	11
2023-12-22	633.50	633.50	633.50	633.50	580.67	0
2023-12-21	633.50	633.50	633.50	633.50	580.67	0
2023-12-20	633.50	633.50	633.50	633.50	580.67	1,735
2023-12-19	636.00	636.00	636.00	636.00	582.96	0
2023-12-18	636.00	636.00	636.00	636.00	582.96	26
2023-12-15	626.93	626.93	626.93	626.93	574.65	0
2023-12-14	626.93	626.93	626.93	626.93	574.65	0
2023-12-13	626.93	626.93	626.93	626.93	574.65	0
2023-12-11	626.93	626.93	626.93	626.93	574.65	0
2023-12-08	626.93	626.93	626.93	626.93	574.65	0
2023-12-07	626.93	626.93	626.93	626.93	574.65	13,260
2023-12-06	620.00	620.00	620.00	620.00	568.29	0
2023-12-05	620.00	620.00	620.00	620.00	565.13	0
2023-12-04	620.00	620.00	620.00	620.00	565.13	0
2023-12-01	620.00	620.00	620.00	620.00	565.13	0

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.