The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,350.00 | 1,379.80 | 1,350.00 | 1,350.00 | 1,196.75 | 12,443 |
| 2022-04-04 | 1,281.01 | 1,302.00 | 1,281.01 | 1,302.00 | 1,154.20 | 12 |
| 2022-04-01 | 1,352.26 | 1,352.26 | 1,310.00 | 1,310.00 | 1,161.29 | 226 |
| 2022-03-31 | 1,300.01 | 1,359.99 | 1,300.01 | 1,339.00 | 1,187.00 | 756 |
| 2022-03-30 | 1,311.40 | 1,311.40 | 1,300.01 | 1,300.01 | 1,152.44 | 435 |
| 2022-03-29 | 1,300.00 | 1,300.00 | 1,235.00 | 1,285.92 | 1,139.95 | 25,285 |
| 2022-03-28 | 1,374.53 | 1,374.53 | 1,374.53 | 1,374.53 | 1,218.50 | 16,000 |
| 2022-03-25 | 1,377.00 | 1,421.00 | 1,377.00 | 1,421.00 | 1,259.69 | 598 |
| 2022-03-24 | 1,397.00 | 1,421.00 | 1,377.00 | 1,377.00 | 1,220.69 | 1,435 |
| 2022-03-23 | 1,396.00 | 1,396.00 | 1,381.00 | 1,381.00 | 1,224.23 | 819 |
| 2022-03-22 | 1,342.38 | 1,355.25 | 1,319.57 | 1,329.79 | 1,178.84 | 244 |
| 2022-03-18 | 1,245.50 | 1,245.50 | 1,245.50 | 1,245.50 | 1,104.11 | 0 |
| 2022-03-17 | 1,230.85 | 1,245.50 | 1,230.85 | 1,245.50 | 1,104.11 | 7,143 |
| 2022-03-16 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,046.05 | 92 |
| 2022-03-15 | 1,189.42 | 1,212.91 | 1,189.42 | 1,212.91 | 1,075.22 | 2,038 |
| 2022-03-14 | 1,224.90 | 1,224.90 | 1,194.00 | 1,210.00 | 1,072.64 | 130 |
| 2022-03-11 | 1,300.00 | 1,323.58 | 1,280.00 | 1,323.58 | 1,173.33 | 408 |
| 2022-03-10 | 1,288.00 | 1,300.00 | 1,246.00 | 1,291.78 | 1,145.14 | 26,643 |
| 2022-03-09 | 1,197.58 | 1,197.58 | 1,197.58 | 1,197.58 | 1,061.63 | 38,002 |
| 2022-03-08 | 1,230.31 | 1,246.85 | 1,230.31 | 1,246.85 | 1,105.31 | 24,780 |
| 2022-03-07 | 1,290.00 | 1,309.99 | 1,264.45 | 1,299.95 | 1,152.38 | 31,317 |
| 2022-03-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 975.13 | 0 |
| 2022-03-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 975.13 | 0 |
| 2022-03-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 975.13 | 6 |
| 2022-03-01 | 1,070.00 | 1,070.00 | 1,065.51 | 1,065.51 | 942.48 | 6,298 |
| 2022-02-28 | 1,063.76 | 1,063.76 | 1,060.00 | 1,060.00 | 937.61 | 5,504 |
| 2022-02-25 | 966.90 | 966.90 | 966.90 | 966.90 | 855.26 | 745 |
| 2022-02-24 | 920.59 | 920.59 | 920.59 | 920.59 | 814.30 | 0 |
| 2022-02-23 | 914.40 | 920.59 | 914.40 | 920.59 | 814.30 | 768 |
| 2022-02-22 | 897.80 | 897.80 | 897.80 | 897.80 | 794.14 | 300 |
| 2022-02-21 | 948.23 | 948.23 | 948.23 | 948.23 | 838.75 | 0 |
| 2022-02-18 | 948.23 | 948.23 | 948.23 | 948.23 | 838.75 | 0 |
| 2022-02-17 | 948.23 | 948.23 | 948.23 | 948.23 | 838.75 | 227 |
| 2022-02-16 | 967.00 | 967.00 | 967.00 | 967.00 | 855.35 | 0 |
| 2022-02-15 | 967.00 | 967.00 | 967.00 | 967.00 | 855.35 | 0 |
| 2022-02-14 | 967.00 | 967.00 | 967.00 | 967.00 | 855.35 | 0 |
| 2022-02-11 | 945.00 | 967.00 | 945.00 | 967.00 | 855.35 | 1,570 |
| 2022-02-10 | 954.18 | 954.18 | 952.00 | 952.00 | 842.08 | 1,566 |
| 2022-02-09 | 907.03 | 907.03 | 907.03 | 907.03 | 802.30 | 0 |
| 2022-02-08 | 907.03 | 907.03 | 907.03 | 907.03 | 802.30 | 0 |
| 2022-02-04 | 907.03 | 907.03 | 907.03 | 907.03 | 802.30 | 655 |
| 2022-02-03 | 915.00 | 915.00 | 915.00 | 915.00 | 809.35 | 0 |
| 2022-02-02 | 915.00 | 915.00 | 915.00 | 915.00 | 809.35 | 5,497 |
| 2022-02-01 | 862.00 | 888.10 | 862.00 | 880.69 | 779.00 | 7,942 |
| 2022-01-31 | 783.62 | 783.62 | 783.62 | 783.62 | 693.14 | 0 |
| 2022-01-28 | 783.62 | 783.62 | 783.62 | 783.62 | 693.14 | 0 |
| 2022-01-27 | 783.62 | 783.62 | 783.62 | 783.62 | 693.14 | 0 |
| 2022-01-26 | 783.62 | 783.62 | 783.62 | 783.62 | 693.14 | 0 |
| 2022-01-25 | 783.62 | 783.62 | 783.62 | 783.62 | 693.14 | 11,000 |
| 2022-01-24 | 806.80 | 806.80 | 806.80 | 806.80 | 713.65 | 19 |
| 2022-01-21 | 816.32 | 816.32 | 816.32 | 816.32 | 722.07 | 418 |
| 2022-01-20 | 860.00 | 860.00 | 860.00 | 860.00 | 760.70 | 0 |
| 2022-01-19 | 856.01 | 863.00 | 856.01 | 860.00 | 760.70 | 8,416 |
| 2022-01-18 | 883.00 | 888.41 | 883.00 | 888.41 | 785.83 | 16,696 |
| 2022-01-17 | 845.12 | 845.12 | 845.12 | 845.12 | 747.54 | 0 |
| 2022-01-14 | 845.12 | 845.12 | 845.12 | 845.12 | 747.54 | 0 |
| 2022-01-13 | 845.12 | 845.12 | 845.12 | 845.12 | 747.54 | 0 |
| 2022-01-12 | 845.12 | 845.12 | 845.12 | 845.12 | 747.54 | 109 |
| 2022-01-11 | 808.90 | 808.90 | 808.90 | 808.90 | 715.50 | 0 |
| 2022-01-10 | 808.90 | 808.90 | 808.90 | 808.90 | 715.50 | 0 |
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.