The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	29.570	29.570	27.890	27.910	26.279	32,862
2023-06-13	29.090	29.570	28.990	29.570	27.842	15,490
2023-06-12	28.740	28.990	28.250	28.900	27.211	27,033
2023-06-09	29.000	29.000	28.340	28.420	26.759	12,208
2023-06-07	28.560	29.720	28.560	29.690	27.955	2,233
2023-06-06	26.500	28.320	26.500	28.190	26.543	1,658
2023-06-02	26.850	27.650	26.700	27.280	25.686	10,605
2023-06-01	27.200	27.200	26.320	26.320	24.782	4,275
2023-05-31	27.850	27.850	27.180	27.480	25.874	3,350
2023-05-30	28.000	28.000	27.620	27.970	26.335	570
2023-05-29	28.020	28.020	28.000	28.000	26.261	93
2023-05-26	28.590	28.610	28.020	28.020	26.280	2,373
2023-05-25	29.000	29.000	28.500	28.660	26.880	4,082
2023-05-24	29.450	29.450	28.970	29.000	27.199	64
2023-05-23	29.500	29.550	29.450	29.510	27.677	486
2023-05-22	29.330	29.940	29.330	29.940	28.081	9,547
2023-05-19	29.600	30.250	29.600	29.770	27.921	74
2023-05-18	29.100	29.550	29.000	29.340	27.518	385
2023-05-17	29.680	29.680	28.500	28.790	27.002	5,461
2023-05-16	29.400	29.440	29.100	29.100	27.293	112
2023-05-15	29.160	29.870	29.160	29.600	27.762	173
2023-05-12	29.580	29.580	28.630	28.850	27.058	482
2023-05-11	29.500	29.690	28.890	29.580	27.743	1,219
2023-05-10	30.870	30.940	29.500	30.040	28.174	985
2023-05-09	31.740	31.740	30.750	30.880	28.962	251
2023-05-08	32.460	32.460	31.590	31.590	29.628	2,678
2023-05-05	32.040	32.330	31.620	32.100	30.107	980
2023-05-04	36.000	36.000	32.000	32.040	30.050	4,579
2023-05-03	36.610	36.750	35.980	36.000	33.764	1,715
2023-05-02	36.820	36.820	35.740	36.190	33.943	2,389
2023-04-28	34.850	35.510	34.850	35.510	33.305	13,636
2023-04-27	35.440	35.440	34.850	34.850	32.686	603
2023-04-26	35.920	35.970	35.400	35.530	33.324	1,618
2023-04-25	37.280	37.280	35.730	35.920	33.689	8,660
2023-04-24	37.200	37.520	36.820	37.280	34.965	382
2023-04-20	38.000	38.000	37.760	37.760	35.415	8
2023-04-19	38.000	38.460	38.000	38.460	36.072	15
2023-04-18	38.750	38.810	38.260	38.470	36.081	1,397
2023-04-17	39.180	39.190	38.760	38.760	36.353	52
2023-04-14	39.290	39.290	38.590	38.590	36.194	491
2023-04-13	38.070	38.430	37.940	38.430	36.043	484
2023-04-12	38.800	38.820	38.430	38.690	36.287	364
2023-04-11	37.920	39.190	37.920	39.190	36.756	2,750
2023-04-10	37.450	38.190	37.450	37.770	35.424	14
2023-04-06	37.500	37.500	36.550	36.720	34.440	1,813
2023-04-05	38.570	38.920	38.520	38.870	36.456	10,173
2023-04-04	39.760	39.760	37.910	38.950	36.531	15,519
2023-04-03	39.360	39.680	38.770	39.220	36.784	3,329
2023-03-31	38.480	38.680	38.480	38.640	36.240	102
2023-03-30	38.940	38.940	38.420	38.480	36.090	1,403
2023-03-29	37.600	39.050	37.600	38.720	36.315	411
2023-03-28	37.650	37.650	37.650	37.650	35.312	276
2023-03-27	37.050	37.050	36.740	36.800	34.515	979
2023-03-24	37.240	37.240	36.530	37.140	34.834	421
2023-03-23	38.410	38.410	38.000	38.000	35.640	49
2023-03-22	39.460	40.140	38.570	38.570	36.175	1,162
2023-03-21	39.470	39.470	39.470	39.470	37.019	8
2023-03-20	38.000	38.310	37.830	38.310	35.931	45
2023-03-17	38.650	38.650	38.080	38.080	35.715	669
2023-03-16	39.350	39.350	38.900	39.020	36.597	24

← NewerPage 15 of 21 · 1,253 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.