The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	32.860	32.860	31.290	31.560	29.817	336
2023-09-05	32.870	32.870	32.870	32.870	31.054	260
2023-09-04	32.660	32.660	32.660	32.660	30.856	20
2023-09-01	33.360	33.360	32.200	32.660	30.751	986
2023-08-31	31.750	32.450	31.510	32.440	30.544	735
2023-08-30	31.490	31.490	31.490	31.490	29.650	6
2023-08-29	31.480	31.480	31.320	31.320	29.490	61
2023-08-28	31.900	32.100	31.270	31.320	29.490	1,105
2023-08-25	31.580	31.900	31.580	31.900	30.036	85
2023-08-24	30.800	31.030	30.580	31.030	29.217	603
2023-08-23	31.850	31.850	30.890	30.990	29.179	383
2023-08-22	32.860	32.860	32.860	32.860	30.940	0
2023-08-21	32.950	33.000	32.690	32.860	30.940	194
2023-08-18	32.750	32.750	32.480	32.670	30.761	713
2023-08-17	32.610	32.770	32.610	32.770	30.855	3,770
2023-08-16	32.650	32.650	32.650	32.650	30.742	4
2023-08-15	33.570	33.570	32.470	32.520	30.619	670
2023-08-14	33.500	33.580	33.340	33.580	31.618	3,139
2023-08-11	34.270	34.270	34.160	34.160	32.164	88
2023-08-10	34.000	34.000	34.000	34.000	32.013	1
2023-08-09	33.930	34.830	33.920	34.620	32.597	214
2023-08-08	35.000	35.000	33.590	33.930	31.947	595
2023-08-07	34.000	34.540	34.000	34.530	32.512	991
2023-08-04	33.120	34.000	33.000	33.420	31.467	3,845
2023-08-03	33.000	33.220	32.840	33.220	31.279	914
2023-08-02	32.490	33.350	32.490	32.950	31.024	5,281
2023-08-01	32.140	32.520	32.030	32.030	30.158	494
2023-07-31	31.980	32.250	31.940	32.140	30.262	528
2023-07-28	31.740	31.740	31.550	31.600	29.753	158
2023-07-27	32.000	32.060	31.880	31.880	30.017	1,642
2023-07-26	32.000	32.070	31.860	31.890	30.026	441
2023-07-25	31.500	31.800	31.220	31.800	29.942	2,444
2023-07-24	31.000	31.400	31.000	31.120	29.301	386
2023-07-21	30.800	30.800	30.420	30.700	28.906	99
2023-07-20	30.540	30.790	30.510	30.750	28.953	110
2023-07-19	30.290	30.500	30.120	30.400	28.623	544
2023-07-18	29.300	30.420	29.300	29.970	28.219	1,857
2023-07-17	28.200	28.940	28.200	28.940	27.249	12
2023-07-14	28.500	28.630	28.400	28.500	26.834	286
2023-07-13	28.740	29.120	28.740	29.010	27.315	29
2023-07-12	30.300	30.300	28.870	28.890	27.202	592
2023-07-11	29.030	29.700	29.030	29.700	27.964	5,023
2023-07-10	30.270	30.270	29.180	29.180	27.475	10,167
2023-07-07	28.760	30.020	28.760	29.670	27.936	3,085
2023-07-06	28.450	28.450	27.630	28.070	26.430	396
2023-07-05	28.570	28.790	28.370	28.450	26.787	1,731
2023-07-04	28.900	29.000	28.530	29.000	27.305	275
2023-07-03	28.030	28.900	27.480	28.900	27.211	668
2023-06-30	27.970	28.410	27.970	28.030	26.392	13,302
2023-06-29	27.510	27.880	27.510	27.880	26.251	1,039
2023-06-28	27.980	27.980	27.510	27.510	25.902	1,305
2023-06-27	27.060	27.360	26.800	27.350	25.752	2,128
2023-06-26	27.490	27.490	27.330	27.340	25.742	6
2023-06-23	27.520	27.520	27.150	27.340	25.742	1,147
2023-06-22	28.250	28.250	27.610	27.800	26.175	693
2023-06-21	28.010	28.280	27.910	28.250	26.599	2,013
2023-06-20	28.100	28.100	27.400	27.750	26.128	1,769
2023-06-19	29.000	29.000	28.150	28.300	26.646	142
2023-06-16	28.280	28.800	28.280	28.800	27.117	6,103
2023-06-15	28.580	28.580	28.320	28.420	26.759	52,686

← NewerPage 14 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.