The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	670.80	670.80	670.80	670.80	611.43	131
2023-09-05	652.03	652.03	652.03	652.03	591.12	0
2023-09-04	652.03	652.03	652.03	652.03	591.12	0
2023-09-01	652.03	652.03	652.03	652.03	591.12	0
2023-08-31	652.03	652.03	652.03	652.03	591.12	0
2023-08-30	652.03	652.03	652.03	652.03	591.12	0
2023-08-29	652.03	652.03	652.03	652.03	591.12	111
2023-08-28	669.80	669.80	669.80	669.80	607.23	0
2023-08-25	669.80	669.80	669.80	669.80	607.23	0
2023-08-24	669.80	669.80	669.80	669.80	607.23	0
2023-08-23	669.80	669.80	669.80	669.80	607.23	0
2023-08-22	669.80	669.80	669.80	669.80	607.23	0
2023-08-21	669.80	669.80	669.80	669.80	607.23	0
2023-08-18	669.80	669.80	669.80	669.80	607.23	117
2023-08-17	675.97	675.97	675.97	675.97	612.82	34
2023-08-16	675.00	675.00	675.00	675.00	611.94	201
2023-08-15	690.53	690.53	690.53	690.53	626.02	0
2023-08-14	690.53	690.53	690.53	690.53	626.02	162
2023-08-11	697.03	697.03	697.03	697.03	631.92	0
2023-08-10	697.03	697.03	697.03	697.03	631.92	0
2023-08-09	697.03	697.03	697.03	697.03	631.92	0
2023-08-08	697.03	697.03	697.03	697.03	631.92	0
2023-08-07	697.03	697.03	697.03	697.03	631.92	0
2023-08-04	697.03	697.03	697.03	697.03	631.92	0
2023-08-03	697.03	697.03	697.03	697.03	631.92	0
2023-08-02	697.03	697.03	697.03	697.03	631.92	2,317
2023-08-01	678.11	678.11	678.11	678.11	614.76	0
2023-07-31	678.11	678.11	678.11	678.11	614.76	0
2023-07-28	678.11	678.11	678.11	678.11	614.76	0
2023-07-27	678.11	678.11	678.11	678.11	614.76	0
2023-07-26	678.11	678.11	678.11	678.11	614.76	0
2023-07-25	678.11	678.11	678.11	678.11	614.76	92
2023-07-24	637.55	637.55	637.55	637.55	577.99	0
2023-07-21	637.55	637.55	637.55	637.55	577.99	0
2023-07-20	637.55	637.55	637.55	637.55	577.99	0
2023-07-19	641.53	641.53	637.55	637.55	577.99	539
2023-07-18	601.17	601.17	601.17	601.17	545.01	0
2023-07-17	617.11	617.11	601.17	601.17	545.01	150
2023-07-14	617.11	617.11	617.11	617.11	559.46	0
2023-07-13	617.11	617.11	617.11	617.11	559.46	0
2023-07-12	617.11	617.11	617.11	617.11	559.46	13
2023-07-11	612.53	612.53	612.53	612.53	555.31	0
2023-07-10	612.53	612.53	612.53	612.53	555.31	1,328
2023-07-07	633.56	633.56	633.56	633.56	574.38	11,330
2023-07-06	588.80	588.80	588.80	588.80	533.80	0
2023-07-05	588.80	588.80	588.80	588.80	533.80	0
2023-07-04	588.80	588.80	588.80	588.80	533.80	0
2023-07-03	588.80	588.80	588.80	588.80	533.80	0
2023-06-30	588.80	588.80	588.80	588.80	533.80	0
2023-06-29	588.80	588.80	588.80	588.80	533.80	3,003
2023-06-28	586.00	586.00	586.00	586.00	531.26	0
2023-06-27	585.25	586.00	585.25	586.00	531.26	2,140
2023-06-26	584.77	584.77	584.77	584.77	530.14	7
2023-06-23	609.21	609.21	609.21	609.21	552.30	0
2023-06-22	609.21	609.21	609.21	609.21	552.30	0
2023-06-21	605.80	609.21	605.80	609.21	552.30	1,000
2023-06-20	619.19	619.19	619.19	619.19	561.35	0
2023-06-19	619.19	619.19	619.19	619.19	561.35	0
2023-06-16	619.19	619.19	619.19	619.19	561.35	0
2023-06-15	619.19	619.19	619.19	619.19	561.35	0

← NewerPage 14 of 21 · 1,260 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.