The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 137.99 | 144.26 | 135.50 | 142.00 | 43.915 | 1,278 |
| 2022-09-16 | 135.79 | 136.41 | 134.00 | 136.07 | 42.081 | 2,829 |
| 2022-09-15 | 137.87 | 141.40 | 137.87 | 140.90 | 43.575 | 1,227 |
| 2022-09-14 | 136.08 | 140.03 | 136.08 | 137.88 | 42.641 | 3,261 |
| 2022-09-13 | 133.97 | 139.16 | 133.97 | 135.54 | 41.917 | 3,102 |
| 2022-09-12 | 145.06 | 145.06 | 133.47 | 133.97 | 41.431 | 6,780 |
| 2022-09-09 | 144.20 | 145.06 | 142.24 | 144.29 | 44.623 | 2,796 |
| 2022-09-08 | 140.28 | 141.35 | 137.43 | 140.17 | 43.349 | 2,241 |
| 2022-09-06 | 145.18 | 145.41 | 141.58 | 141.58 | 43.785 | 3,654 |
| 2022-09-05 | 141.39 | 143.78 | 140.00 | 140.00 | 43.296 | 270 |
| 2022-09-02 | 140.43 | 143.36 | 140.37 | 143.11 | 44.258 | 11,310 |
| 2022-09-01 | 138.27 | 139.30 | 134.77 | 137.71 | 42.588 | 120,669 |
| 2022-08-31 | 145.06 | 145.06 | 139.65 | 140.40 | 43.420 | 2,850 |
| 2022-08-30 | 149.10 | 149.10 | 145.50 | 147.45 | 45.478 | 3,507 |
| 2022-08-29 | 152.60 | 154.47 | 152.09 | 153.05 | 46.957 | 621 |
| 2022-08-26 | 158.60 | 159.70 | 156.69 | 156.89 | 48.135 | 306 |
| 2022-08-25 | 157.03 | 161.00 | 156.00 | 158.40 | 48.598 | 5,274 |
| 2022-08-24 | 146.58 | 155.00 | 146.58 | 155.00 | 47.555 | 4,347 |
| 2022-08-23 | 146.80 | 146.80 | 145.01 | 146.58 | 44.972 | 3,882 |
| 2022-08-22 | 141.42 | 143.68 | 141.42 | 142.49 | 43.717 | 17,355 |
| 2022-08-19 | 138.24 | 139.71 | 138.12 | 139.53 | 42.809 | 2,346 |
| 2022-08-18 | 142.79 | 142.79 | 141.88 | 141.89 | 43.533 | 468 |
| 2022-08-17 | 139.40 | 140.27 | 139.40 | 139.54 | 42.812 | 9 |
| 2022-08-16 | 138.50 | 140.23 | 138.50 | 139.40 | 42.769 | 1,254 |
| 2022-08-15 | 138.91 | 138.91 | 134.67 | 135.52 | 41.578 | 1,794 |
| 2022-08-12 | 140.22 | 140.22 | 138.73 | 138.91 | 42.618 | 4,944 |
| 2022-08-11 | 138.25 | 142.79 | 138.25 | 142.79 | 43.809 | 2,337 |
| 2022-08-10 | 135.76 | 137.88 | 135.76 | 137.29 | 42.121 | 15 |
| 2022-08-09 | 133.28 | 138.50 | 133.28 | 138.32 | 42.437 | 2,574 |
| 2022-08-08 | 135.78 | 135.78 | 133.00 | 133.29 | 40.894 | 108 |
| 2022-08-05 | 136.02 | 139.10 | 134.95 | 134.95 | 41.403 | 2,589 |
| 2022-08-04 | 139.67 | 139.67 | 136.02 | 136.02 | 41.732 | 228 |
| 2022-08-03 | 143.00 | 145.00 | 138.21 | 139.67 | 42.852 | 201 |
| 2022-08-02 | 127.99 | 140.40 | 127.99 | 140.22 | 43.020 | 5,745 |
| 2022-08-01 | 135.67 | 135.67 | 130.00 | 130.00 | 39.885 | 13,101 |
| 2022-07-29 | 132.61 | 136.32 | 131.95 | 135.67 | 41.624 | 14,568 |
| 2022-07-28 | 132.90 | 133.61 | 127.80 | 127.80 | 39.210 | 3,639 |
| 2022-07-27 | 132.47 | 134.39 | 128.73 | 133.77 | 41.041 | 1,497 |
| 2022-07-26 | 135.60 | 136.07 | 131.88 | 132.64 | 40.695 | 2,373 |
| 2022-07-25 | 130.91 | 136.23 | 130.68 | 135.45 | 41.557 | 26,838 |
| 2022-07-22 | 131.78 | 131.78 | 130.61 | 130.91 | 40.164 | 4,071 |
| 2022-07-21 | 132.32 | 132.32 | 132.32 | 132.32 | 40.597 | 30 |
| 2022-07-20 | 130.64 | 131.42 | 129.43 | 131.42 | 40.320 | 1,410 |
| 2022-07-19 | 123.18 | 130.80 | 123.18 | 130.72 | 40.106 | 3,744 |
| 2022-07-18 | 124.30 | 125.46 | 122.71 | 123.18 | 37.792 | 10,335 |
| 2022-07-15 | 119.20 | 122.20 | 119.01 | 120.96 | 37.111 | 4,350 |
| 2022-07-14 | 123.24 | 123.24 | 117.80 | 118.18 | 36.258 | 1,869 |
| 2022-07-13 | 121.72 | 126.56 | 121.31 | 125.31 | 38.446 | 10,983 |
| 2022-07-12 | 125.00 | 125.00 | 121.72 | 121.72 | 37.344 | 597 |
| 2022-07-11 | 118.08 | 125.00 | 118.08 | 125.00 | 38.351 | 633 |
| 2022-07-08 | 119.55 | 120.21 | 119.03 | 119.03 | 36.519 | 3,906 |
| 2022-07-07 | 123.36 | 123.56 | 120.40 | 121.15 | 37.169 | 3,327 |
| 2022-07-06 | 119.40 | 120.48 | 116.15 | 120.48 | 36.964 | 4,002 |
| 2022-07-05 | 121.22 | 121.62 | 118.47 | 119.32 | 36.608 | 5,562 |
| 2022-07-04 | 126.73 | 126.73 | 122.04 | 125.30 | 38.443 | 498 |
| 2022-07-01 | 124.11 | 134.98 | 121.44 | 125.14 | 38.394 | 15,648 |
| 2022-06-30 | 125.67 | 125.76 | 121.90 | 123.24 | 37.811 | 1,908 |
| 2022-06-29 | 128.57 | 130.83 | 125.67 | 125.67 | 38.556 | 2,589 |
| 2022-06-28 | 129.58 | 132.73 | 129.33 | 130.08 | 39.909 | 2,061 |
| 2022-06-27 | 125.80 | 127.36 | 125.51 | 127.36 | 39.075 | 2,010 |
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.