The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	40.000	40.000	38.470	39.360	36.916	597
2023-03-14	40.960	41.760	40.580	41.200	38.641	36
2023-03-13	42.900	42.900	42.900	42.900	40.236	10
2023-03-10	44.800	44.800	42.300	42.940	40.139	1,042
2023-03-09	46.000	46.020	45.170	45.170	42.224	792
2023-03-08	47.080	47.080	46.090	46.650	43.607	3,768
2023-03-07	48.800	48.800	46.850	46.980	43.916	312
2023-03-06	49.800	49.800	48.590	48.590	45.421	2,807
2023-03-03	49.750	49.750	49.600	49.600	46.365	870
2023-03-02	47.520	49.500	47.500	49.500	46.271	6,762
2023-03-01	46.080	47.070	46.080	47.070	44.000	5,090
2023-02-28	45.780	47.460	45.540	46.080	43.074	1,923
2023-02-27	44.370	46.050	44.370	45.780	42.683	1,390
2023-02-24	44.460	44.550	44.170	44.370	41.368	4,197
2023-02-23	42.660	44.630	42.660	43.830	40.865	390
2023-02-22	42.950	42.950	42.950	42.950	40.044	700
2023-02-17	43.170	43.170	42.910	42.910	40.007	5
2023-02-16	43.020	44.940	43.020	43.990	41.014	5,958
2023-02-15	44.000	44.000	42.930	42.930	40.026	1,067
2023-02-14	43.270	43.330	42.500	43.330	40.399	2,458
2023-02-13	44.590	44.590	43.400	43.400	40.464	1,722
2023-02-10	43.250	44.740	43.250	44.590	41.573	1,233
2023-02-08	43.280	43.280	43.260	43.260	40.333	1,601
2023-02-07	43.120	43.350	43.120	43.350	40.417	2,451
2023-02-06	43.000	43.440	43.000	43.170	40.249	371
2023-02-03	43.380	43.470	43.000	43.200	40.277	253
2023-02-02	41.750	42.730	41.750	42.330	39.466	1,664
2023-02-01	41.720	41.810	41.360	41.770	38.944	481
2023-01-31	40.880	41.910	40.880	41.910	39.075	156
2023-01-30	42.070	42.070	41.160	41.270	38.478	411
2023-01-27	41.470	42.070	41.470	42.070	39.224	415
2023-01-26	40.950	41.670	40.950	41.470	38.664	257
2023-01-25	40.000	40.980	40.000	40.780	38.021	15
2023-01-24	41.200	41.340	39.250	41.340	38.543	941
2023-01-23	41.360	41.840	41.290	41.560	38.748	408
2023-01-20	39.990	41.710	39.990	40.980	38.208	3,131
2023-01-19	40.410	40.530	40.410	40.530	37.788	6
2023-01-18	40.930	40.930	40.670	40.670	37.919	41
2023-01-17	38.700	41.000	38.050	40.450	37.713	339
2023-01-16	38.980	39.600	38.530	39.600	36.921	685
2023-01-13	39.660	39.660	38.080	39.180	36.529	877
2023-01-12	38.780	39.710	38.570	39.660	36.977	2,315
2023-01-11	40.990	40.990	38.260	38.780	36.156	1,508
2023-01-10	41.290	41.290	39.350	40.990	38.217	7,571
2023-01-09	40.800	41.910	39.850	41.210	38.422	1,175
2023-01-06	39.830	41.030	39.830	40.800	38.040	2,234
2023-01-05	39.050	39.820	39.050	39.810	37.117	2,612
2023-01-04	38.400	39.330	38.400	39.330	36.669	2,130
2023-01-03	39.810	39.810	38.510	38.940	36.306	4,607
2023-01-02	38.600	39.340	38.440	39.340	36.679	337
2022-12-29	37.890	38.590	37.770	38.590	35.979	188
2022-12-28	38.820	38.830	38.040	38.040	35.466	12,447
2022-12-27	39.640	39.940	39.310	39.320	36.660	769
2022-12-26	38.800	38.800	38.800	38.800	36.175	400
2022-12-23	38.490	38.760	38.490	38.760	36.138	21
2022-12-22	38.580	38.580	37.850	38.290	35.700	485
2022-12-21	39.680	39.680	39.680	39.680	36.996	20
2022-12-20	39.330	39.450	38.820	39.320	36.660	3,739
2022-12-19	40.530	40.530	39.320	39.320	36.660	184
2022-12-16	39.090	39.960	39.090	39.960	37.257	84

← NewerPage 16 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.