The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	619.19	619.19	619.19	619.19	561.35	0
2023-06-13	620.00	620.00	619.19	619.19	561.35	447
2023-06-12	620.00	620.00	620.00	620.00	562.08	0
2023-06-09	620.00	620.00	620.00	620.00	562.08	0
2023-06-08	620.00	620.00	620.00	620.00	562.08	0
2023-06-07	620.00	620.00	620.00	620.00	562.08	69
2023-06-06	586.12	586.12	586.12	586.12	531.37	69
2023-06-05	586.11	586.11	586.11	586.11	531.36	157
2023-06-02	557.00	557.00	557.00	557.00	504.97	0
2023-06-01	570.00	570.00	557.00	557.00	504.97	933
2023-05-31	600.13	600.13	600.13	600.13	544.07	0
2023-05-30	600.13	600.13	600.13	600.13	540.85	0
2023-05-29	600.13	600.13	600.13	600.13	540.85	0
2023-05-26	600.13	600.13	600.13	600.13	540.85	43
2023-05-25	644.55	644.55	644.55	644.55	580.88	0
2023-05-24	644.55	644.55	644.55	644.55	580.88	0
2023-05-23	644.55	644.55	644.55	644.55	580.88	451
2023-05-22	617.00	617.00	617.00	617.00	556.05	0
2023-05-19	617.00	617.00	617.00	617.00	556.05	0
2023-05-18	617.00	617.00	617.00	617.00	556.05	0
2023-05-17	617.00	617.00	617.00	617.00	556.05	0
2023-05-16	617.00	617.00	617.00	617.00	556.05	0
2023-05-15	617.00	617.00	617.00	617.00	556.05	0
2023-05-12	617.00	617.00	617.00	617.00	556.05	62
2023-05-11	652.11	652.11	625.11	635.00	572.27	360
2023-05-10	778.00	778.00	778.00	778.00	701.15	0
2023-05-09	778.00	778.00	778.00	778.00	701.15	0
2023-05-08	778.00	778.00	778.00	778.00	701.15	0
2023-05-05	778.00	778.00	778.00	778.00	701.15	0
2023-05-04	778.00	778.00	778.00	778.00	701.15	0
2023-05-03	778.00	778.00	778.00	778.00	701.15	5
2023-05-02	762.53	762.53	762.53	762.53	687.21	0
2023-04-28	762.53	762.53	762.53	762.53	687.21	134
2023-04-27	789.10	789.10	789.10	789.10	711.15	0
2023-04-26	789.10	789.10	789.10	789.10	711.15	0
2023-04-25	789.10	789.10	789.10	789.10	711.15	0
2023-04-24	789.10	789.10	789.10	789.10	711.15	0
2023-04-21	786.16	789.10	786.16	789.10	711.15	1,664
2023-04-20	810.02	810.02	810.02	810.02	730.01	113
2023-04-19	860.00	860.00	860.00	860.00	775.05	0
2023-04-18	860.00	860.00	860.00	860.00	775.05	0
2023-04-17	860.00	860.00	860.00	860.00	775.05	0
2023-04-14	860.00	860.00	860.00	860.00	775.05	5
2023-04-13	843.13	843.13	843.13	843.13	759.84	0
2023-04-12	843.13	843.13	843.13	843.13	759.84	625
2023-04-11	810.03	810.03	810.03	810.03	730.01	0
2023-04-10	810.03	810.03	810.03	810.03	730.01	237
2023-04-05	832.40	832.40	832.40	832.40	750.17	32
2023-04-04	795.50	795.50	795.50	795.50	716.92	0
2023-04-03	795.50	795.50	795.50	795.50	716.92	0
2023-03-31	795.50	795.50	795.50	795.50	716.92	0
2023-03-30	795.50	795.50	795.50	795.50	716.92	0
2023-03-29	795.50	795.50	795.50	795.50	716.92	0
2023-03-28	795.50	795.50	795.50	795.50	716.92	31
2023-03-27	818.13	818.13	818.13	818.13	737.31	0
2023-03-24	818.13	818.13	818.13	818.13	737.31	0
2023-03-23	820.11	820.11	818.13	818.13	737.31	7,478
2023-03-22	848.00	848.00	848.00	848.00	764.23	14
2023-03-21	848.00	848.00	848.00	848.00	764.23	18
2023-03-17	834.11	834.11	834.11	834.11	751.72	0

← NewerPage 15 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.