The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	620.00	620.00	620.00	620.00	565.13	402
2023-11-29	594.00	594.00	594.00	594.00	541.43	0
2023-11-28	594.00	594.00	594.00	594.00	541.43	0
2023-11-27	594.00	594.00	594.00	594.00	541.43	0
2023-11-24	594.00	594.00	594.00	594.00	541.43	0
2023-11-23	594.00	594.00	594.00	594.00	541.43	0
2023-11-22	594.00	594.00	594.00	594.00	541.43	0
2023-11-21	594.00	594.00	594.00	594.00	541.43	0
2023-11-17	594.00	594.00	594.00	594.00	541.43	0
2023-11-16	594.00	594.00	594.00	594.00	541.43	0
2023-11-15	594.00	594.00	594.00	594.00	541.43	0
2023-11-14	594.00	594.00	594.00	594.00	541.43	0
2023-11-13	594.00	594.00	594.00	594.00	541.43	0
2023-11-10	600.00	600.00	594.00	594.00	541.43	456
2023-11-09	609.90	609.90	607.00	607.00	553.28	26,463
2023-11-08	577.61	577.61	577.61	577.61	526.49	0
2023-11-07	577.61	577.61	577.61	577.61	526.49	0
2023-11-06	577.61	577.61	577.61	577.61	526.49	0
2023-11-03	577.61	577.61	577.61	577.61	526.49	0
2023-11-01	577.61	577.61	577.61	577.61	526.49	3,000
2023-10-31	604.50	604.50	604.50	604.50	551.00	0
2023-10-30	604.50	604.50	604.50	604.50	551.00	100
2023-10-27	608.00	608.00	608.00	608.00	554.19	0
2023-10-26	608.00	608.00	608.00	608.00	554.19	0
2023-10-25	608.00	608.00	608.00	608.00	554.19	178
2023-10-24	659.40	659.40	659.40	659.40	601.04	0
2023-10-23	659.40	659.40	659.40	659.40	601.04	0
2023-10-20	659.40	659.40	659.40	659.40	601.04	0
2023-10-19	659.40	659.40	659.40	659.40	601.04	0
2023-10-18	659.40	659.40	659.40	659.40	601.04	0
2023-10-17	659.40	659.40	659.40	659.40	601.04	0
2023-10-16	659.40	659.40	659.40	659.40	601.04	58
2023-10-13	642.10	642.10	642.10	642.10	585.27	0
2023-10-12	642.10	642.10	642.10	642.10	585.27	0
2023-10-11	640.00	642.10	640.00	642.10	585.27	800
2023-10-10	610.00	610.00	610.00	610.00	556.01	0
2023-10-09	610.00	610.00	610.00	610.00	556.01	0
2023-10-06	610.00	610.00	610.00	610.00	556.01	7
2023-10-05	605.80	605.80	605.80	605.80	552.19	6
2023-10-04	605.80	605.80	605.80	605.80	552.19	140
2023-10-03	624.50	624.50	624.50	624.50	569.23	0
2023-10-02	624.50	624.50	624.50	624.50	569.23	0
2023-09-29	624.50	624.50	624.50	624.50	569.23	0
2023-09-28	624.50	624.50	624.50	624.50	569.23	0
2023-09-27	624.50	624.50	624.50	624.50	569.23	0
2023-09-26	624.50	624.50	624.50	624.50	569.23	0
2023-09-25	624.50	624.50	624.50	624.50	569.23	175
2023-09-22	643.11	643.11	643.11	643.11	586.19	0
2023-09-21	643.11	643.11	643.11	643.11	586.19	507
2023-09-20	653.00	653.00	653.00	653.00	595.21	0
2023-09-19	653.00	653.00	653.00	653.00	595.21	6
2023-09-18	630.00	653.00	630.00	653.00	595.21	304
2023-09-15	653.90	653.90	653.90	653.90	596.03	0
2023-09-14	653.90	653.90	653.90	653.90	596.03	0
2023-09-13	653.90	653.90	653.90	653.90	596.03	0
2023-09-12	653.90	653.90	653.90	653.90	596.03	0
2023-09-11	653.90	653.90	653.90	653.90	596.03	20
2023-09-08	645.00	645.00	645.00	645.00	587.92	0
2023-09-07	650.00	650.00	645.00	645.00	587.92	43
2023-09-06	670.80	670.80	670.80	670.80	611.43	131

← NewerPage 13 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.