Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 22.050 | 22.750 | 22.050 | 22.250 | 22.250 | 542,869 |
| 2025-08-20 | 22.250 | 23.350 | 22.000 | 22.400 | 22.400 | 307,317 |
| 2025-08-19 | 22.850 | 23.150 | 22.000 | 22.400 | 22.400 | 410,453 |
| 2025-08-18 | 23.000 | 23.500 | 21.900 | 22.250 | 22.250 | 435,454 |
| 2025-08-14 | 23.750 | 24.000 | 21.800 | 22.600 | 22.600 | 669,832 |
| 2025-08-13 | 23.650 | 24.750 | 23.200 | 23.400 | 23.400 | 651,715 |
| 2025-08-12 | 24.100 | 25.000 | 23.500 | 24.050 | 24.050 | 530,518 |
| 2025-08-11 | 24.250 | 24.750 | 23.800 | 24.550 | 24.550 | 437,835 |
| 2025-08-08 | 24.700 | 24.700 | 23.900 | 24.150 | 24.150 | 745,829 |
| 2025-08-07 | 24.900 | 25.150 | 24.200 | 24.650 | 24.650 | 433,574 |
| 2025-08-06 | 25.000 | 25.150 | 24.700 | 24.950 | 24.950 | 851,621 |
| 2025-08-05 | 24.500 | 24.900 | 23.800 | 24.600 | 24.600 | 3,584,732 |
| 2025-08-04 | 25.000 | 25.800 | 24.500 | 24.700 | 24.700 | 484,490 |
| 2025-08-01 | 25.150 | 25.900 | 25.100 | 25.100 | 25.100 | 504,648 |
| 2025-07-31 | 25.700 | 26.350 | 25.400 | 25.800 | 25.800 | 393,694 |
| 2025-07-30 | 25.800 | 26.150 | 25.150 | 25.500 | 25.500 | 661,537 |
| 2025-07-29 | 25.750 | 26.400 | 25.300 | 25.850 | 25.850 | 1,113,280 |
| 2025-07-28 | 25.300 | 26.000 | 25.300 | 25.550 | 25.550 | 1,239,871 |
| 2025-07-25 | 24.600 | 25.000 | 24.250 | 24.950 | 24.950 | 718,320 |
| 2025-07-24 | 24.100 | 24.450 | 23.300 | 24.000 | 24.000 | 304,385 |
| 2025-07-23 | 24.000 | 24.700 | 23.500 | 23.900 | 23.900 | 547,104 |
| 2025-07-22 | 23.850 | 24.200 | 23.500 | 23.800 | 23.800 | 343,318 |
| 2025-07-21 | 24.750 | 24.750 | 23.800 | 24.300 | 24.300 | 372,155 |
| 2025-07-18 | 24.300 | 25.000 | 24.100 | 24.450 | 24.450 | 605,333 |
| 2025-07-17 | 24.800 | 24.800 | 24.000 | 24.200 | 24.200 | 282,824 |
| 2025-07-16 | 24.200 | 24.750 | 23.750 | 24.250 | 24.250 | 336,309 |
| 2025-07-15 | 25.000 | 25.350 | 24.000 | 24.400 | 24.400 | 682,092 |
| 2025-07-14 | 25.000 | 25.350 | 24.000 | 25.050 | 25.050 | 540,622 |
| 2025-07-11 | 25.500 | 25.500 | 24.250 | 24.850 | 24.850 | 641,544 |
| 2025-07-10 | 25.300 | 25.700 | 24.600 | 25.150 | 25.150 | 906,537 |
| 2025-07-08 | 24.450 | 26.100 | 24.200 | 25.550 | 25.550 | 864,978 |
| 2025-07-07 | 24.400 | 24.500 | 22.550 | 24.450 | 24.450 | 1,343,945 |
| 2025-07-04 | 23.900 | 24.700 | 23.600 | 23.900 | 23.900 | 655,285 |
| 2025-07-03 | 22.700 | 23.700 | 22.700 | 23.400 | 23.400 | 840,007 |
| 2025-07-02 | 22.400 | 22.850 | 22.400 | 22.700 | 22.700 | 916,543 |
| 2025-07-01 | 22.800 | 22.800 | 22.050 | 22.400 | 22.400 | 616,747 |
| 2025-06-30 | 23.400 | 23.400 | 22.000 | 22.300 | 22.300 | 663,199 |
| 2025-06-27 | 22.600 | 23.300 | 22.150 | 22.700 | 22.700 | 643,930 |
| 2025-06-26 | 22.800 | 23.000 | 22.000 | 22.600 | 22.600 | 966,826 |
| 2025-06-25 | 21.900 | 22.950 | 21.800 | 22.300 | 22.300 | 483,167 |
| 2025-06-24 | 22.100 | 22.850 | 21.700 | 22.650 | 22.650 | 607,425 |
| 2025-06-23 | 22.400 | 22.900 | 21.600 | 22.050 | 22.050 | 643,620 |
| 2025-06-19 | 23.000 | 23.650 | 22.600 | 22.950 | 22.950 | 346,444 |
| 2025-06-18 | 23.900 | 24.300 | 23.200 | 23.550 | 23.550 | 499,927 |
| 2025-06-17 | 23.900 | 24.450 | 22.650 | 23.700 | 23.700 | 339,324 |
| 2025-06-13 | 24.500 | 24.500 | 23.650 | 23.700 | 23.700 | 394,583 |
| 2025-06-12 | 24.000 | 24.800 | 23.350 | 24.400 | 24.400 | 936,417 |
| 2025-06-11 | 23.650 | 24.500 | 23.200 | 24.000 | 24.000 | 989,100 |
| 2025-06-10 | 23.250 | 24.000 | 23.000 | 23.750 | 23.750 | 1,215,486 |
| 2025-06-09 | 23.500 | 24.450 | 22.850 | 23.100 | 23.100 | 1,164,244 |
| 2025-06-06 | 24.100 | 24.300 | 23.150 | 23.500 | 23.500 | 1,021,486 |
| 2025-06-05 | 24.050 | 24.550 | 23.300 | 23.950 | 23.950 | 445,340 |
| 2025-06-04 | 25.000 | 25.500 | 23.850 | 24.050 | 24.050 | 1,427,180 |
| 2025-06-03 | 25.000 | 25.100 | 24.300 | 24.750 | 24.750 | 448,261 |
| 2025-06-02 | 25.700 | 25.700 | 24.550 | 24.750 | 24.750 | 270,925 |
| 2025-05-30 | 24.600 | 25.650 | 24.600 | 25.150 | 25.150 | 575,125 |
| 2025-05-29 | 24.650 | 25.200 | 24.400 | 24.650 | 24.650 | 826,381 |
| 2025-05-28 | 24.700 | 25.250 | 23.950 | 24.200 | 24.200 | 2,599,398 |
| 2025-05-27 | 25.500 | 25.500 | 24.400 | 24.700 | 24.700 | 1,034,484 |
| 2025-05-26 | 26.000 | 26.400 | 25.000 | 25.200 | 25.200 | 936,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-17 | 1.5886 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.