The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 39.920 | 39.970 | 39.530 | 39.970 | 37.266 | 6,594 |
| 2022-12-14 | 41.620 | 41.620 | 39.990 | 39.990 | 37.285 | 804 |
| 2022-12-13 | 41.700 | 41.860 | 41.700 | 41.750 | 38.925 | 809 |
| 2022-12-12 | 41.900 | 41.980 | 41.900 | 41.910 | 39.075 | 132 |
| 2022-12-09 | 40.880 | 41.600 | 40.880 | 40.900 | 38.133 | 747 |
| 2022-12-08 | 41.120 | 41.410 | 40.880 | 40.880 | 38.114 | 2,479 |
| 2022-12-07 | 41.630 | 41.630 | 40.390 | 41.030 | 38.254 | 671 |
| 2022-12-06 | 42.290 | 42.380 | 41.650 | 41.690 | 38.870 | 207 |
| 2022-12-05 | 43.500 | 43.500 | 42.290 | 42.290 | 39.429 | 254 |
| 2022-12-02 | 42.500 | 43.090 | 42.450 | 42.950 | 40.044 | 5,450 |
| 2022-12-01 | 44.000 | 44.000 | 42.580 | 42.750 | 39.858 | 1,578 |
| 2022-11-30 | 48.500 | 48.500 | 43.450 | 44.480 | 41.471 | 7,488 |
| 2022-11-29 | 44.710 | 46.000 | 43.920 | 45.000 | 41.833 | 336 |
| 2022-11-28 | 45.990 | 45.990 | 45.250 | 45.250 | 41.982 | 427 |
| 2022-11-25 | 45.000 | 46.800 | 45.000 | 46.800 | 43.420 | 2,545 |
| 2022-11-24 | 44.030 | 44.800 | 44.030 | 44.800 | 41.564 | 1,481 |
| 2022-11-23 | 44.600 | 44.950 | 44.600 | 44.950 | 41.704 | 4 |
| 2022-11-22 | 43.590 | 45.510 | 43.290 | 45.050 | 41.796 | 630 |
| 2022-11-21 | 42.390 | 43.650 | 42.390 | 43.050 | 39.941 | 885 |
| 2022-11-18 | 136.08 | 136.08 | 130.14 | 133.11 | 41.165 | 99 |
| 2022-11-17 | 134.46 | 135.85 | 134.12 | 134.73 | 41.666 | 27 |
| 2022-11-16 | 136.64 | 136.64 | 134.35 | 135.15 | 41.796 | 1,602 |
| 2022-11-14 | 140.17 | 143.72 | 138.88 | 141.28 | 43.692 | 1,317 |
| 2022-11-11 | 143.80 | 145.30 | 139.00 | 140.17 | 43.349 | 3,078 |
| 2022-11-10 | 133.38 | 143.89 | 133.38 | 143.30 | 44.317 | 3,528 |
| 2022-11-09 | 132.62 | 132.76 | 129.00 | 129.35 | 40.003 | 1,437 |
| 2022-11-08 | 130.00 | 137.57 | 130.00 | 136.43 | 42.192 | 3,891 |
| 2022-11-07 | 131.57 | 131.57 | 125.00 | 127.79 | 39.520 | 3,087 |
| 2022-11-04 | 124.50 | 126.00 | 122.21 | 124.04 | 38.361 | 888 |
| 2022-11-03 | 125.79 | 127.44 | 120.23 | 124.91 | 38.630 | 11,619 |
| 2022-11-01 | 140.00 | 141.40 | 133.01 | 133.01 | 41.135 | 22,443 |
| 2022-10-31 | 144.48 | 144.48 | 138.16 | 139.52 | 43.148 | 300 |
| 2022-10-28 | 144.79 | 144.79 | 138.81 | 140.20 | 43.358 | 243 |
| 2022-10-27 | 143.19 | 143.19 | 141.78 | 141.78 | 43.847 | 240 |
| 2022-10-26 | 143.99 | 144.20 | 142.34 | 144.20 | 44.595 | 750 |
| 2022-10-25 | 141.20 | 142.22 | 140.17 | 142.15 | 43.961 | 258 |
| 2022-10-24 | 138.16 | 139.57 | 138.00 | 139.10 | 43.018 | 555 |
| 2022-10-21 | 132.00 | 136.16 | 132.00 | 136.16 | 42.109 | 195 |
| 2022-10-20 | 133.47 | 136.57 | 132.24 | 134.17 | 41.493 | 1,218 |
| 2022-10-19 | 133.79 | 133.80 | 133.25 | 133.48 | 41.280 | 699 |
| 2022-10-18 | 131.58 | 134.00 | 129.82 | 134.00 | 41.441 | 2,289 |
| 2022-10-17 | 126.48 | 128.00 | 125.65 | 127.44 | 39.412 | 1,203 |
| 2022-10-14 | 131.58 | 131.60 | 124.70 | 124.97 | 38.648 | 10,017 |
| 2022-10-13 | 133.12 | 139.05 | 131.56 | 139.05 | 43.002 | 1,278 |
| 2022-10-11 | 133.85 | 134.43 | 129.18 | 131.32 | 40.612 | 1,518 |
| 2022-10-10 | 133.42 | 138.20 | 133.42 | 137.40 | 42.492 | 1,053 |
| 2022-10-07 | 133.53 | 133.84 | 131.80 | 132.57 | 40.998 | 792 |
| 2022-10-06 | 132.50 | 134.04 | 132.23 | 133.92 | 41.416 | 699 |
| 2022-10-05 | 134.50 | 135.29 | 132.49 | 132.49 | 40.974 | 480 |
| 2022-10-04 | 129.00 | 134.06 | 129.00 | 134.01 | 41.444 | 4,140 |
| 2022-10-03 | 128.25 | 129.61 | 126.00 | 128.00 | 39.585 | 4,674 |
| 2022-09-30 | 131.50 | 132.85 | 129.69 | 130.34 | 40.309 | 7,785 |
| 2022-09-29 | 131.56 | 131.56 | 129.47 | 129.74 | 40.123 | 714 |
| 2022-09-28 | 131.06 | 133.00 | 130.00 | 133.00 | 41.131 | 20,550 |
| 2022-09-27 | 127.86 | 130.43 | 127.80 | 130.18 | 40.259 | 1,665 |
| 2022-09-26 | 129.75 | 131.42 | 127.65 | 128.63 | 39.780 | 279 |
| 2022-09-23 | 132.84 | 132.84 | 125.89 | 127.09 | 39.304 | 4,734 |
| 2022-09-22 | 141.96 | 142.35 | 135.13 | 135.25 | 41.827 | 810 |
| 2022-09-21 | 140.36 | 140.36 | 138.32 | 138.32 | 42.777 | 99 |
| 2022-09-20 | 142.00 | 142.00 | 139.81 | 140.36 | 43.408 | 165 |
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.