San Miguel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 619.00 | 635.00 | 586.00 | 613.50 | 613.50 | 43,788 |
| 2023-11-28 | 616.00 | 630.00 | 551.00 | 600.00 | 600.00 | 40,338 |
| 2023-11-27 | 675.00 | 719.50 | 570.00 | 587.50 | 587.50 | 75,824 |
| 2023-11-24 | 680.00 | 725.00 | 666.00 | 691.50 | 691.50 | 67,191 |
| 2023-11-23 | 635.00 | 679.50 | 635.00 | 675.50 | 675.50 | 46,598 |
| 2023-11-22 | 575.00 | 689.50 | 569.00 | 627.00 | 627.00 | 67,781 |
| 2023-11-21 | 610.00 | 610.00 | 510.00 | 569.00 | 569.00 | 60,664 |
| 2023-11-17 | 484.00 | 496.00 | 475.50 | 482.00 | 482.00 | 37,801 |
| 2023-11-16 | 504.00 | 505.00 | 480.00 | 483.50 | 483.50 | 24,508 |
| 2023-11-15 | 527.00 | 545.00 | 490.00 | 504.00 | 504.00 | 21,547 |
| 2023-11-14 | 530.00 | 544.00 | 514.00 | 525.50 | 525.50 | 27,138 |
| 2023-11-13 | 535.00 | 550.00 | 528.00 | 530.50 | 530.50 | 13,679 |
| 2023-11-10 | 522.00 | 549.50 | 500.00 | 535.00 | 535.00 | 37,814 |
| 2023-11-09 | 515.50 | 515.50 | 491.00 | 501.00 | 501.00 | 36,115 |
| 2023-11-08 | 530.00 | 538.00 | 480.00 | 505.00 | 505.00 | 31,277 |
| 2023-11-07 | 554.50 | 555.00 | 525.00 | 538.00 | 538.00 | 14,732 |
| 2023-11-06 | 544.50 | 544.50 | 544.50 | 544.50 | 544.50 | 0 |
| 2023-11-03 | 534.00 | 555.00 | 534.00 | 549.00 | 549.00 | 14,609 |
| 2023-11-02 | 537.00 | 537.00 | 514.50 | 534.00 | 534.00 | 14,486 |
| 2023-11-01 | 489.00 | 518.00 | 455.00 | 514.00 | 514.00 | 44,161 |
| 2023-10-31 | 480.00 | 496.00 | 451.00 | 489.50 | 489.50 | 1,139 |
| 2023-10-30 | 534.50 | 534.50 | 475.00 | 480.00 | 480.00 | 20,627 |
| 2023-10-27 | 550.00 | 550.00 | 515.00 | 527.00 | 527.00 | 7,110 |
| 2023-10-26 | 530.00 | 565.00 | 530.00 | 546.50 | 546.50 | 20,913 |
| 2023-10-25 | 535.00 | 549.00 | 515.00 | 538.00 | 538.00 | 19,913 |
| 2023-10-24 | 581.00 | 599.00 | 530.00 | 537.50 | 537.50 | 17,189 |
| 2023-10-23 | 650.00 | 650.00 | 530.00 | 568.00 | 568.00 | 55,102 |
| 2023-10-20 | 618.00 | 659.00 | 603.00 | 640.50 | 640.50 | 91,610 |
| 2023-10-19 | 661.50 | 665.00 | 575.00 | 603.00 | 603.00 | 114,788 |
| 2023-10-18 | 580.00 | 650.00 | 580.00 | 636.50 | 636.50 | 173,759 |
| 2023-10-17 | 544.00 | 590.00 | 530.00 | 586.00 | 586.00 | 94,897 |
| 2023-10-12 | 517.50 | 530.00 | 500.00 | 525.00 | 525.00 | 44,030 |
| 2023-10-11 | 506.00 | 517.00 | 475.00 | 503.50 | 503.50 | 58,896 |
| 2023-10-10 | 467.00 | 506.00 | 467.00 | 502.50 | 502.50 | 41,217 |
| 2023-10-09 | 458.00 | 478.00 | 443.50 | 474.00 | 474.00 | 38,826 |
| 2023-10-06 | 443.00 | 469.00 | 440.00 | 460.50 | 460.50 | 49,449 |
| 2023-10-05 | 415.00 | 448.00 | 411.00 | 439.00 | 439.00 | 75,278 |
| 2023-10-04 | 399.00 | 410.00 | 390.00 | 406.00 | 406.00 | 35,236 |
| 2023-10-03 | 402.50 | 407.00 | 374.00 | 395.00 | 395.00 | 34,987 |
| 2023-10-02 | 385.50 | 410.00 | 385.50 | 398.00 | 398.00 | 16,524 |
| 2023-09-29 | 412.00 | 412.00 | 398.00 | 399.50 | 399.50 | 23,841 |
| 2023-09-28 | 386.00 | 415.50 | 386.00 | 412.00 | 412.00 | 19,727 |
| 2023-09-27 | 384.00 | 414.00 | 384.00 | 401.00 | 401.00 | 23,787 |
| 2023-09-26 | 390.00 | 416.00 | 382.00 | 395.50 | 395.50 | 41,040 |
| 2023-09-25 | 416.00 | 416.00 | 395.00 | 398.50 | 398.50 | 35,979 |
| 2023-09-22 | 419.00 | 419.00 | 390.50 | 403.00 | 403.00 | 42,253 |
| 2023-09-21 | 410.00 | 428.00 | 388.00 | 409.00 | 409.00 | 37,425 |
| 2023-09-20 | 415.00 | 435.00 | 400.00 | 406.00 | 406.00 | 15,821 |
| 2023-09-19 | 424.00 | 440.00 | 416.50 | 419.50 | 419.50 | 43,198 |
| 2023-09-18 | 435.00 | 448.00 | 420.00 | 424.00 | 424.00 | 30,172 |
| 2023-09-15 | 438.50 | 442.00 | 425.00 | 431.00 | 431.00 | 30,844 |
| 2023-09-14 | 431.50 | 470.00 | 430.00 | 439.00 | 439.00 | 30,927 |
| 2023-09-13 | 425.00 | 444.50 | 420.50 | 434.00 | 434.00 | 58,883 |
| 2023-09-12 | 380.00 | 423.00 | 376.00 | 413.00 | 413.00 | 42,201 |
| 2023-09-11 | 405.00 | 405.00 | 380.00 | 384.50 | 384.50 | 38,033 |
| 2023-09-08 | 410.00 | 444.50 | 395.50 | 402.50 | 402.50 | 23,772 |
| 2023-09-07 | 440.00 | 440.00 | 395.00 | 414.50 | 414.50 | 36,376 |
| 2023-09-06 | 430.00 | 437.50 | 414.00 | 421.00 | 421.00 | 33,924 |
| 2023-09-05 | 440.00 | 449.00 | 400.00 | 423.00 | 423.00 | 42,491 |
| 2023-09-04 | 445.00 | 470.00 | 436.00 | 444.50 | 444.50 | 41,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.3598 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.