The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	899.23	899.23	899.23	899.23	803.58	0
2022-12-20	899.23	899.23	899.23	899.23	803.58	1,165
2022-12-19	885.00	885.00	885.00	885.00	790.87	0
2022-12-16	885.00	885.00	885.00	885.00	790.87	0
2022-12-15	885.00	885.00	885.00	885.00	790.87	17
2022-12-14	921.70	921.70	921.70	921.70	823.66	0
2022-12-13	939.59	939.59	921.70	921.70	823.66	251
2022-12-09	938.00	938.00	938.00	938.00	838.23	0
2022-12-08	938.00	938.00	938.00	938.00	838.23	849
2022-12-07	946.37	946.37	946.37	946.37	845.71	0
2022-12-06	946.37	946.37	946.37	946.37	845.71	0
2022-12-05	946.37	946.37	946.37	946.37	845.71	208
2022-12-02	973.00	973.00	973.00	973.00	869.51	0
2022-12-01	973.00	973.00	973.00	973.00	869.51	0
2022-11-30	973.00	973.00	973.00	973.00	869.51	0
2022-11-29	973.00	973.00	973.00	973.00	866.91	0
2022-11-28	973.00	973.00	973.00	973.00	866.91	15
2022-11-25	973.00	973.00	973.00	973.00	866.91	0
2022-11-24	973.00	973.00	973.00	973.00	866.91	0
2022-11-23	969.98	973.00	969.98	973.00	866.91	612
2022-11-22	981.00	981.00	981.00	981.00	874.04	26
2022-11-18	957.00	957.00	957.00	957.00	852.65	26
2022-11-17	975.89	975.89	975.89	975.89	869.48	98
2022-11-16	972.50	972.50	972.50	972.50	866.46	0
2022-11-15	972.50	972.50	972.50	972.50	866.46	208
2022-11-14	1,027.07	1,028.51	1,011.52	1,011.52	901.23	546
2022-11-11	949.11	949.11	949.11	949.11	845.62	0
2022-11-10	949.11	949.11	949.11	949.11	845.62	0
2022-11-09	949.11	949.11	949.11	949.11	845.62	0
2022-11-08	949.11	949.11	949.11	949.11	845.62	0
2022-11-07	949.11	949.11	949.11	949.11	845.62	0
2022-11-04	948.55	949.11	948.55	949.11	845.62	401
2022-11-03	1,065.57	1,065.57	1,065.57	1,065.57	949.39	0
2022-11-01	1,065.57	1,065.57	1,065.57	1,065.57	949.39	11
2022-10-31	1,072.11	1,072.11	1,072.11	1,072.11	955.21	0
2022-10-28	1,072.11	1,072.11	1,072.11	1,072.11	955.21	0
2022-10-27	1,072.11	1,072.11	1,072.11	1,072.11	955.21	55
2022-10-26	1,065.00	1,065.00	1,065.00	1,065.00	948.88	0
2022-10-25	1,056.00	1,065.00	1,055.37	1,065.00	948.88	3,527
2022-10-24	1,046.11	1,046.11	1,046.11	1,046.11	932.05	9
2022-10-21	1,020.00	1,020.00	1,020.00	1,020.00	908.78	0
2022-10-20	1,020.00	1,020.00	1,020.00	1,020.00	908.78	0
2022-10-19	1,020.00	1,020.00	1,020.00	1,020.00	908.78	0
2022-10-18	1,007.01	1,020.00	1,007.01	1,020.00	908.78	79
2022-10-17	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-14	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-13	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-12	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-11	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-10	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-07	1,029.29	1,029.29	1,029.29	1,029.29	917.06	0
2022-10-06	1,029.29	1,029.29	1,029.29	1,029.29	917.06	475
2022-10-05	972.11	972.11	972.11	972.11	866.12	0
2022-10-04	972.11	972.11	972.11	972.11	866.12	0
2022-10-03	972.11	972.11	972.11	972.11	866.12	0
2022-09-30	972.11	972.11	972.11	972.11	866.12	0
2022-09-29	972.11	972.11	972.11	972.11	866.12	321
2022-09-28	1,064.31	1,064.31	1,064.31	1,064.31	948.26	0
2022-09-27	1,064.31	1,064.31	1,064.31	1,064.31	948.26	0
2022-09-26	1,064.31	1,064.31	1,064.31	1,064.31	948.26	0

← NewerPage 17 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.