The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 529.10 | 529.10 | 529.10 | 529.10 | 495.50 | 8 |
| 2024-11-13 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-12 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-11 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-07 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-06 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-05 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-04 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-11-01 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-31 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-30 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-29 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-28 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-24 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-23 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-22 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-21 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-18 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 0 |
| 2024-10-17 | 500.00 | 500.00 | 500.00 | 500.00 | 468.25 | 27 |
| 2024-10-16 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-15 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-14 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-11 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-10 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-09 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-08 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-07 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-04 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-03 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-10-02 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-30 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-27 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-26 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-25 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-24 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-23 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 0 |
| 2024-09-20 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 998 |
| 2024-09-19 | 492.00 | 492.00 | 492.00 | 492.00 | 460.76 | 0 |
| 2024-09-18 | 492.00 | 492.00 | 492.00 | 492.00 | 460.76 | 0 |
| 2024-09-17 | 492.00 | 492.00 | 492.00 | 492.00 | 460.76 | 3,000 |
| 2024-09-13 | 505.00 | 505.00 | 505.00 | 505.00 | 472.93 | 210 |
| 2024-09-12 | 496.00 | 496.00 | 496.00 | 496.00 | 464.50 | 99 |
| 2024-09-11 | 514.22 | 514.22 | 514.22 | 514.22 | 481.57 | 0 |
| 2024-09-10 | 514.22 | 514.22 | 514.22 | 514.22 | 481.57 | 0 |
| 2024-09-09 | 514.22 | 514.22 | 514.22 | 514.22 | 481.57 | 0 |
| 2024-09-06 | 514.22 | 514.22 | 514.22 | 514.22 | 481.57 | 1,480 |
| 2024-09-05 | 544.00 | 544.00 | 544.00 | 544.00 | 509.45 | 0 |
| 2024-09-04 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-09-03 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-09-02 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-08-30 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-08-29 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-08-28 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-08-27 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-08-26 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 0 |
| 2024-08-23 | 544.00 | 544.00 | 544.00 | 544.00 | 505.53 | 1,480 |
| 2024-08-22 | 541.00 | 541.00 | 540.00 | 540.00 | 501.82 | 45 |
| 2024-08-21 | 518.50 | 518.50 | 518.50 | 518.50 | 481.84 | 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.