The Mosaic Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	29.910	30.300	29.730	29.730	28.088	339
2023-12-01	29.020	30.000	27.570	29.910	28.258	567
2023-11-30	29.350	29.370	29.300	29.310	27.691	450
2023-11-29	29.750	29.760	29.470	29.470	27.842	828
2023-11-28	29.230	29.400	29.200	29.310	27.691	408
2023-11-27	29.070	29.070	29.070	29.070	27.464	0
2023-11-24	29.610	29.610	29.070	29.070	27.464	25
2023-11-23	29.230	29.230	29.230	29.230	27.615	0
2023-11-22	29.230	29.230	29.230	29.230	27.615	50
2023-11-21	29.230	29.230	29.230	29.230	27.615	0
2023-11-20	29.210	29.300	29.210	29.230	27.615	113
2023-11-17	29.230	29.500	29.230	29.500	27.870	202
2023-11-16	29.640	30.100	29.460	29.740	28.097	618
2023-11-14	28.500	29.350	28.500	29.290	27.672	1,423
2023-11-13	27.240	28.300	27.240	28.200	26.642	1,417
2023-11-10	27.200	27.540	27.200	27.540	26.019	695
2023-11-09	27.350	28.220	27.000	27.000	25.509	2,548
2023-11-08	26.090	27.320	25.910	27.260	25.754	1,676
2023-11-07	26.500	26.500	25.750	26.090	24.649	655
2023-11-06	27.150	27.150	26.500	26.500	25.036	365
2023-11-03	26.700	27.260	26.560	27.230	25.726	325
2023-11-01	27.500	27.760	26.700	26.700	25.225	405
2023-10-31	27.490	27.490	27.230	27.230	25.726	8
2023-10-30	27.510	28.230	27.510	28.230	26.671	590
2023-10-27	27.750	27.750	27.190	27.500	25.981	419
2023-10-26	27.750	27.930	27.750	27.930	26.387	36
2023-10-25	28.000	28.000	27.750	27.750	26.217	19
2023-10-24	28.200	28.780	28.200	28.430	26.860	35
2023-10-23	28.840	28.840	28.170	28.200	26.642	1,413
2023-10-20	30.760	30.760	30.760	30.760	29.061	0
2023-10-19	30.910	31.040	30.760	30.760	29.061	844
2023-10-18	31.120	31.120	30.880	30.880	29.174	19
2023-10-17	31.140	31.180	31.140	31.180	29.458	8
2023-10-16	31.010	31.010	30.710	30.710	29.014	61
2023-10-13	30.800	30.800	30.780	30.780	29.080	3
2023-10-11	30.870	30.870	30.000	30.000	28.343	1,469
2023-10-10	31.270	31.270	30.740	30.870	29.165	189
2023-10-09	30.240	30.730	30.210	30.650	28.957	2,305
2023-10-06	29.840	29.840	29.050	29.090	27.483	131
2023-10-05	29.320	29.470	29.210	29.250	27.634	744
2023-10-04	29.190	29.190	28.650	28.650	27.067	593
2023-10-03	29.240	29.390	29.120	29.190	27.578	125
2023-10-02	30.100	30.100	29.490	29.490	27.861	750
2023-09-29	29.460	29.460	29.460	29.460	27.833	0
2023-09-28	29.460	29.460	29.460	29.460	27.833	0
2023-09-27	29.770	30.000	29.460	29.460	27.833	2,490
2023-09-26	29.750	29.750	29.300	29.300	27.682	75
2023-09-25	29.660	29.800	29.500	29.630	27.993	247
2023-09-22	29.700	29.700	29.490	29.660	28.022	12
2023-09-21	30.230	30.230	29.930	29.930	28.277	38
2023-09-20	32.000	32.780	30.090	30.230	28.560	5,091
2023-09-19	31.590	31.930	31.440	31.930	30.166	41
2023-09-18	31.220	31.220	30.670	30.930	29.222	68
2023-09-15	31.550	31.930	31.270	31.270	29.543	127
2023-09-14	31.240	31.550	31.240	31.550	29.807	113
2023-09-13	30.500	30.600	30.420	30.420	28.740	35
2023-09-12	30.770	30.930	30.770	30.930	29.222	48
2023-09-11	31.860	31.860	30.530	30.530	28.844	26
2023-09-08	31.130	31.250	31.010	31.230	29.505	45
2023-09-06	32.860	32.860	31.290	31.560	29.817	336

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.