The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	834.11	834.11	834.11	834.11	751.72	614
2023-03-15	992.00	992.00	992.00	992.00	894.01	0
2023-03-14	992.00	992.00	992.00	992.00	894.01	0
2023-03-13	992.00	992.00	992.00	992.00	889.79	0
2023-03-10	992.00	992.00	992.00	992.00	889.79	0
2023-03-09	992.00	992.00	992.00	992.00	889.79	0
2023-03-08	992.00	992.00	992.00	992.00	889.79	0
2023-03-07	992.00	992.00	992.00	992.00	889.79	951
2023-03-06	981.82	981.82	981.82	981.82	880.66	0
2023-03-03	981.82	981.82	981.82	981.82	880.66	0
2023-03-02	981.82	981.82	981.82	981.82	880.66	0
2023-03-01	981.82	981.82	981.82	981.82	880.66	2,900
2023-02-28	976.48	976.48	976.48	976.48	872.62	6,800
2023-02-27	950.00	950.00	950.00	950.00	848.95	5
2023-02-24	916.11	916.11	916.11	916.11	818.67	0
2023-02-23	916.11	916.11	916.11	916.11	818.67	0
2023-02-22	916.11	916.11	916.11	916.11	818.67	135
2023-02-21	947.03	947.03	947.03	947.03	846.30	0
2023-02-20	947.03	947.03	947.03	947.03	846.30	0
2023-02-17	947.03	947.03	947.03	947.03	846.30	0
2023-02-16	947.03	947.03	947.03	947.03	846.30	263
2023-02-15	947.89	947.89	947.89	947.89	847.07	5
2023-02-14	947.89	947.89	947.89	947.89	847.07	0
2023-02-13	947.89	947.89	947.89	947.89	847.07	0
2023-02-10	947.89	947.89	947.89	947.89	847.07	0
2023-02-09	947.89	947.89	947.89	947.89	847.07	0
2023-02-08	947.89	947.89	947.89	947.89	847.07	0
2023-02-07	947.89	947.89	947.89	947.89	847.07	0
2023-02-03	947.89	947.89	947.89	947.89	847.07	0
2023-02-02	947.89	947.89	947.89	947.89	847.07	247
2023-02-01	924.34	929.00	924.34	929.00	830.19	2,140
2023-01-31	906.50	906.50	906.50	906.50	810.08	0
2023-01-30	906.50	906.50	906.50	906.50	810.08	0
2023-01-27	906.50	906.50	906.50	906.50	810.08	0
2023-01-26	906.50	906.50	906.50	906.50	810.08	0
2023-01-25	906.50	906.50	906.50	906.50	810.08	0
2023-01-24	898.46	906.50	898.46	906.50	810.08	2,751
2023-01-23	887.46	887.46	887.46	887.46	793.06	0
2023-01-20	887.46	887.46	887.46	887.46	793.06	0
2023-01-19	887.46	887.46	887.46	887.46	793.06	0
2023-01-18	887.46	887.46	887.46	887.46	793.06	0
2023-01-17	887.46	887.46	887.46	887.46	793.06	10,000
2023-01-16	878.00	878.00	878.00	878.00	784.61	0
2023-01-13	878.00	878.00	878.00	878.00	784.61	11
2023-01-12	851.11	878.00	851.11	878.00	784.61	495
2023-01-11	829.02	829.02	829.02	829.02	740.84	0
2023-01-10	829.02	829.02	829.02	829.02	740.84	0
2023-01-09	829.02	829.02	829.02	829.02	740.84	0
2023-01-06	829.02	829.02	829.02	829.02	740.84	0
2023-01-05	829.02	829.02	829.02	829.02	740.84	0
2023-01-04	829.02	829.02	829.02	829.02	740.84	0
2023-01-03	835.00	835.00	829.02	829.02	740.84	4,064
2023-01-02	847.03	847.03	847.03	847.03	756.94	0
2022-12-30	840.20	847.03	840.20	847.03	756.94	1,293
2022-12-29	839.14	846.00	839.14	846.00	756.01	19,636
2022-12-28	850.00	850.00	850.00	850.00	759.59	246
2022-12-27	870.00	870.00	870.00	870.00	777.46	0
2022-12-26	870.00	870.00	870.00	870.00	777.46	0
2022-12-23	870.00	870.00	870.00	870.00	777.46	0
2022-12-22	870.00	870.00	870.00	870.00	777.46	70

← NewerPage 16 of 21 · 1,255 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.