The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 26.220 | 26.220 | 26.130 | 26.130 | 24.892 | 156 |
| 2024-05-28 | 25.910 | 26.850 | 25.910 | 26.850 | 25.577 | 800 |
| 2024-05-27 | 26.400 | 26.440 | 26.400 | 26.440 | 25.187 | 14 |
| 2024-05-24 | 26.780 | 26.780 | 26.510 | 26.690 | 25.425 | 25 |
| 2024-05-23 | 27.010 | 27.010 | 26.770 | 26.770 | 25.501 | 502 |
| 2024-05-22 | 26.500 | 27.690 | 26.500 | 27.680 | 26.368 | 96 |
| 2024-05-21 | 25.750 | 26.300 | 25.720 | 26.300 | 25.054 | 160 |
| 2024-05-20 | 26.100 | 26.200 | 26.100 | 26.200 | 24.958 | 109 |
| 2024-05-17 | 26.000 | 26.100 | 26.000 | 26.100 | 24.863 | 36 |
| 2024-05-16 | 25.920 | 26.380 | 25.920 | 26.380 | 25.130 | 572 |
| 2024-05-15 | 25.920 | 25.920 | 25.860 | 25.860 | 24.634 | 350 |
| 2024-05-14 | 25.670 | 25.670 | 25.540 | 25.540 | 24.330 | 32 |
| 2024-05-13 | 25.440 | 25.440 | 25.390 | 25.390 | 24.187 | 4 |
| 2024-05-10 | 25.440 | 25.440 | 25.440 | 25.440 | 24.234 | 2 |
| 2024-05-09 | 25.360 | 25.740 | 25.360 | 25.540 | 24.330 | 176 |
| 2024-05-08 | 25.460 | 25.460 | 25.110 | 25.180 | 23.987 | 6 |
| 2024-05-07 | 24.880 | 25.400 | 24.880 | 25.400 | 24.196 | 329 |
| 2024-05-06 | 24.380 | 24.720 | 24.380 | 24.620 | 23.453 | 6,863 |
| 2024-05-03 | 24.150 | 24.700 | 23.880 | 23.880 | 22.748 | 30,304 |
| 2024-05-02 | 25.660 | 25.660 | 23.780 | 24.190 | 23.044 | 24,391 |
| 2024-04-30 | 27.200 | 27.350 | 26.690 | 27.180 | 25.892 | 232 |
| 2024-04-29 | 26.350 | 26.350 | 26.350 | 26.350 | 25.101 | 340 |
| 2024-04-26 | 25.670 | 25.670 | 25.670 | 25.670 | 24.453 | 62 |
| 2024-04-25 | 26.000 | 26.000 | 25.500 | 25.800 | 24.577 | 14 |
| 2024-04-24 | 26.120 | 26.120 | 26.060 | 26.060 | 24.825 | 13 |
| 2024-04-23 | 26.220 | 26.220 | 25.990 | 25.990 | 24.758 | 19 |
| 2024-04-22 | 26.640 | 26.640 | 26.640 | 26.640 | 25.377 | 3 |
| 2024-04-19 | 26.790 | 26.790 | 26.790 | 26.790 | 25.520 | 0 |
| 2024-04-18 | 26.640 | 26.790 | 26.640 | 26.790 | 25.520 | 5 |
| 2024-04-17 | 26.820 | 26.820 | 26.820 | 26.820 | 25.549 | 3 |
| 2024-04-16 | 26.840 | 26.840 | 26.840 | 26.840 | 25.568 | 9 |
| 2024-04-15 | 26.760 | 26.760 | 26.730 | 26.730 | 25.463 | 15 |
| 2024-04-12 | 27.230 | 27.230 | 26.510 | 26.520 | 25.263 | 24 |
| 2024-04-11 | 27.250 | 27.250 | 27.250 | 27.250 | 25.958 | 73 |
| 2024-04-10 | 27.710 | 27.710 | 27.640 | 27.640 | 26.330 | 165 |
| 2024-04-09 | 27.510 | 27.510 | 27.510 | 27.510 | 26.206 | 400 |
| 2024-04-08 | 27.540 | 27.540 | 27.540 | 27.540 | 26.235 | 1 |
| 2024-04-05 | 27.800 | 27.800 | 27.690 | 27.690 | 26.378 | 15 |
| 2024-04-04 | 27.110 | 27.110 | 27.110 | 27.110 | 25.825 | 0 |
| 2024-04-03 | 27.110 | 27.110 | 27.110 | 27.110 | 25.825 | 0 |
| 2024-04-02 | 27.210 | 27.210 | 27.060 | 27.110 | 25.825 | 44 |
| 2024-04-01 | 27.300 | 27.630 | 27.300 | 27.480 | 26.178 | 27 |
| 2024-03-28 | 26.800 | 27.150 | 26.500 | 27.070 | 25.787 | 1,590 |
| 2024-03-27 | 25.400 | 26.500 | 25.400 | 26.500 | 25.244 | 661 |
| 2024-03-26 | 25.830 | 25.830 | 25.400 | 25.400 | 24.196 | 623 |
| 2024-03-25 | 25.950 | 25.990 | 25.950 | 25.980 | 24.749 | 5 |
| 2024-03-22 | 26.530 | 26.530 | 25.980 | 25.980 | 24.749 | 112 |
| 2024-03-21 | 26.750 | 26.790 | 26.670 | 26.670 | 25.406 | 25 |
| 2024-03-20 | 27.250 | 27.250 | 26.710 | 26.750 | 25.482 | 62 |
| 2024-03-19 | 27.280 | 27.280 | 27.280 | 27.280 | 25.987 | 0 |
| 2024-03-18 | 26.700 | 27.280 | 26.700 | 27.280 | 25.987 | 276 |
| 2024-03-15 | 26.700 | 26.750 | 25.910 | 25.910 | 24.682 | 1,099 |
| 2024-03-14 | 26.100 | 26.200 | 26.100 | 26.110 | 24.873 | 65 |
| 2024-03-13 | 26.580 | 26.580 | 26.380 | 26.380 | 25.130 | 963 |
| 2024-03-12 | 26.160 | 26.160 | 25.850 | 25.850 | 24.625 | 628 |
| 2024-03-11 | 26.280 | 26.280 | 26.280 | 26.280 | 25.034 | 0 |
| 2024-03-08 | 26.340 | 26.700 | 26.230 | 26.280 | 25.034 | 995 |
| 2024-03-07 | 25.910 | 26.400 | 25.910 | 26.260 | 25.015 | 261 |
| 2024-03-06 | 26.160 | 26.160 | 26.160 | 26.160 | 24.920 | 6 |
| 2024-03-05 | 25.900 | 26.160 | 25.900 | 26.160 | 24.920 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1303 USD |
| 2026-03-05 | 0.1309 USD |
| 2025-12-02 | 0.1368 USD |
| 2025-09-04 | 0.1321 USD |
| 2025-06-03 | 0.1369 USD |
| 2025-02-28 | 0.1420 USD |
| 2024-12-03 | 0.1439 USD |
| 2024-09-03 | 0.1297 USD |
| 2024-06-04 | 0.1288 USD |
| 2024-03-05 | 0.1181 USD |
| 2023-12-05 | 0.1096 USD |
| 2023-09-04 | 0.1108 USD |
| 2023-05-30 | 0.1088 USD |
| 2023-03-13 | 0.1432 USD |
| 2023-02-28 | 0.1188 USD |
| 2022-11-30 | 0.1320 USD |
| 2022-11-29 | 0.0893 USD |
| 2022-08-31 | 0.3966 USD |
| 2022-08-30 | 0.2683 USD |
| 2022-06-01 | 0.3846 USD |
| 2022-05-31 | 0.2601 USD |
| 2022-03-02 | 0.3204 USD |
| 2022-02-25 | 0.1918 USD |
| 2021-12-01 | 0.2084 USD |
| 2021-11-30 | 0.1445 USD |
| 2021-09-01 | 0.1991 USD |
| 2021-08-31 | 0.1347 USD |
| 2021-06-01 | 0.1887 USD |
| 2021-05-31 | 0.1276 USD |
| 2021-03-02 | 0.0931 USD |
| 2020-12-01 | 0.0862 USD |
| 2020-09-02 | 0.1311 USD |
| 2020-09-01 | 0.0878 USD |
| 2020-06-03 | 0.1333 USD |
| 2020-06-02 | 0.0883 USD |
| 2020-03-04 | 0.1282 USD |
| 2020-03-03 | 0.0849 USD |
| 2019-12-04 | 0.1016 USD |
| 2019-12-03 | 0.0673 USD |
| 2019-09-04 | 0.1034 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.