Molinos Juan Semino SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 26.250 | 26.250 | 25.000 | 25.800 | 25.800 | 1,098,805 |
| 2025-05-22 | 27.800 | 27.800 | 25.950 | 26.000 | 26.000 | 748,280 |
| 2025-05-21 | 26.550 | 27.500 | 26.550 | 26.800 | 26.800 | 625,379 |
| 2025-05-20 | 26.700 | 27.200 | 26.000 | 26.900 | 26.900 | 632,872 |
| 2025-05-19 | 27.250 | 28.000 | 26.800 | 26.950 | 26.950 | 1,044,031 |
| 2025-05-16 | 27.650 | 28.450 | 27.000 | 27.150 | 27.150 | 1,922,455 |
| 2025-05-15 | 26.800 | 27.500 | 26.200 | 27.150 | 27.150 | 1,051,758 |
| 2025-05-14 | 27.700 | 27.750 | 26.500 | 27.050 | 27.050 | 1,152,154 |
| 2025-05-13 | 26.750 | 27.750 | 26.700 | 27.050 | 27.050 | 450,676 |
| 2025-05-12 | 28.050 | 28.400 | 26.100 | 27.450 | 27.450 | 1,112,072 |
| 2025-05-09 | 27.600 | 28.150 | 26.050 | 26.800 | 26.800 | 2,893,569 |
| 2025-05-08 | 27.950 | 29.000 | 27.100 | 28.050 | 28.050 | 1,105,227 |
| 2025-05-07 | 27.900 | 28.900 | 25.950 | 28.300 | 28.300 | 2,860,252 |
| 2025-05-06 | 23.550 | 28.000 | 23.550 | 27.550 | 27.550 | 2,890,158 |
| 2025-05-05 | 24.200 | 24.700 | 23.000 | 23.800 | 23.800 | 598,233 |
| 2025-04-30 | 25.150 | 25.200 | 24.400 | 24.500 | 24.500 | 301,109 |
| 2025-04-29 | 25.200 | 26.000 | 24.350 | 25.000 | 25.000 | 477,440 |
| 2025-04-28 | 25.900 | 25.900 | 24.500 | 25.400 | 25.400 | 721,110 |
| 2025-04-25 | 25.700 | 26.500 | 24.100 | 25.500 | 25.500 | 1,935,031 |
| 2025-04-24 | 25.700 | 26.300 | 25.100 | 25.300 | 25.300 | 1,443,214 |
| 2025-04-23 | 23.900 | 26.500 | 23.800 | 25.700 | 25.700 | 1,863,971 |
| 2025-04-22 | 24.500 | 25.050 | 23.700 | 24.050 | 24.050 | 703,503 |
| 2025-04-21 | 26.000 | 26.000 | 24.000 | 24.150 | 24.150 | 696,565 |
| 2025-04-16 | 28.000 | 28.000 | 26.200 | 26.450 | 26.450 | 685,084 |
| 2025-04-15 | 28.600 | 28.950 | 27.100 | 27.550 | 27.550 | 1,064,770 |
| 2025-04-14 | 30.000 | 30.000 | 27.000 | 28.050 | 28.050 | 1,912,037 |
| 2025-04-11 | 26.800 | 28.750 | 25.700 | 26.000 | 26.000 | 1,480,819 |
| 2025-04-10 | 26.500 | 26.500 | 25.050 | 25.900 | 25.900 | 638,311 |
| 2025-04-09 | 26.750 | 26.950 | 23.000 | 26.900 | 26.900 | 2,455,675 |
| 2025-04-08 | 25.500 | 27.800 | 25.000 | 25.800 | 25.800 | 1,898,823 |
| 2025-04-07 | 25.000 | 26.600 | 24.600 | 25.550 | 25.550 | 580,268 |
| 2025-04-04 | 28.500 | 28.500 | 24.600 | 26.700 | 26.700 | 2,322,966 |
| 2025-04-03 | 28.600 | 28.950 | 26.800 | 28.200 | 28.200 | 1,193,000 |
| 2025-04-01 | 29.900 | 30.300 | 29.050 | 29.350 | 29.350 | 336,086 |
| 2025-03-31 | 30.400 | 30.400 | 28.700 | 29.200 | 29.200 | 896,511 |
| 2025-03-28 | 29.800 | 30.450 | 29.500 | 30.150 | 30.150 | 2,871,136 |
| 2025-03-27 | 28.350 | 29.750 | 27.800 | 29.300 | 29.300 | 3,660,278 |
| 2025-03-26 | 27.850 | 28.500 | 27.000 | 28.000 | 28.000 | 2,748,280 |
| 2025-03-25 | 27.500 | 27.900 | 26.100 | 27.800 | 27.800 | 3,210,345 |
| 2025-03-21 | 27.000 | 27.550 | 26.400 | 27.400 | 27.400 | 1,390,044 |
| 2025-03-20 | 27.200 | 27.200 | 26.700 | 26.900 | 26.900 | 426,830 |
| 2025-03-19 | 26.650 | 27.750 | 26.500 | 26.800 | 26.800 | 1,799,751 |
| 2025-03-18 | 27.300 | 27.500 | 26.200 | 26.350 | 26.350 | 1,553,644 |
| 2025-03-17 | 26.300 | 28.000 | 26.300 | 27.400 | 27.400 | 692,801 |
| 2025-03-14 | 26.200 | 28.000 | 25.600 | 27.100 | 27.100 | 1,235,757 |
| 2025-03-13 | 27.000 | 27.600 | 25.900 | 26.000 | 26.000 | 1,087,714 |
| 2025-03-12 | 25.950 | 27.100 | 25.150 | 26.750 | 26.750 | 1,308,957 |
| 2025-03-11 | 27.000 | 27.000 | 25.000 | 25.400 | 25.400 | 570,914 |
| 2025-03-10 | 27.050 | 27.050 | 25.700 | 25.800 | 25.800 | 1,534,134 |
| 2025-03-07 | 27.300 | 28.000 | 26.500 | 27.200 | 27.200 | 986,472 |
| 2025-03-06 | 26.700 | 28.000 | 26.450 | 27.300 | 27.300 | 1,225,481 |
| 2025-03-05 | 27.000 | 28.400 | 25.800 | 26.500 | 26.500 | 1,802,766 |
| 2025-02-28 | 26.950 | 28.000 | 26.200 | 27.100 | 27.100 | 1,727,149 |
| 2025-02-27 | 28.000 | 28.000 | 26.400 | 27.500 | 27.500 | 2,000,313 |
| 2025-02-26 | 27.500 | 27.600 | 27.000 | 27.400 | 27.400 | 1,280,778 |
| 2025-02-25 | 27.750 | 29.000 | 26.100 | 27.200 | 27.200 | 2,530,764 |
| 2025-02-24 | 29.000 | 29.750 | 27.850 | 28.500 | 28.500 | 1,291,799 |
| 2025-02-21 | 29.750 | 30.500 | 28.000 | 29.000 | 29.000 | 1,610,283 |
| 2025-02-20 | 29.300 | 29.950 | 28.650 | 29.750 | 29.750 | 1,233,319 |
| 2025-02-19 | 30.200 | 30.500 | 28.850 | 29.150 | 29.150 | 2,337,813 |
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.