The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	118.68	125.00	118.68	121.74	37.351	6,204
2022-06-23	127.13	127.13	118.43	118.75	36.433	6,978
2022-06-22	129.49	130.68	129.00	129.90	39.854	2,601
2022-06-21	133.69	134.88	130.78	133.02	40.811	1,290
2022-06-20	129.80	129.95	129.49	129.95	39.869	327
2022-06-17	129.87	130.87	125.97	129.74	39.805	4,371
2022-06-15	134.55	137.50	133.83	134.81	41.361	2,082
2022-06-14	131.22	137.06	131.22	135.00	41.419	2,418
2022-06-13	129.46	133.58	129.45	131.22	40.259	1,830
2022-06-10	134.03	138.50	132.15	133.74	41.032	15,708
2022-06-09	136.95	137.33	131.65	133.91	41.084	13,299
2022-06-08	138.50	142.23	135.50	139.16	42.695	8,022
2022-06-07	143.50	144.49	136.00	139.00	42.646	16,572
2022-06-06	143.97	143.97	140.98	143.50	44.027	6,867
2022-06-03	143.57	143.57	140.94	142.66	43.769	3,486
2022-06-02	142.35	146.85	142.11	145.20	44.548	3,954
2022-06-01	145.98	145.98	139.00	142.35	43.674	133,263
2022-05-31	145.88	155.00	145.74	149.00	45.596	4,371
2022-05-30	138.72	144.00	138.72	144.00	43.827	543
2022-05-27	141.01	141.58	136.45	141.20	42.975	8,382
2022-05-26	142.79	143.17	139.00	141.01	42.917	3,669
2022-05-25	139.50	145.00	139.20	144.48	43.973	6,303
2022-05-24	143.85	143.85	139.70	142.90	43.492	5,097
2022-05-23	140.91	148.13	139.87	147.03	44.749	8,247
2022-05-20	154.97	154.97	137.80	140.05	42.625	13,122
2022-05-19	150.00	152.54	148.00	152.54	46.426	2,247
2022-05-18	165.00	165.00	153.38	153.98	46.865	2,664
2022-05-17	163.69	163.69	161.17	161.20	49.062	2,166
2022-05-16	157.26	157.26	157.26	157.26	47.863	0
2022-05-13	155.91	160.29	155.91	157.26	47.863	5,100
2022-05-12	147.25	152.40	146.43	150.49	45.802	7,452
2022-05-11	149.62	159.02	149.62	150.71	45.869	6,192
2022-05-10	148.33	154.42	144.32	147.38	44.856	91,362
2022-05-09	156.00	157.59	142.56	143.60	43.705	10,536
2022-05-06	159.95	162.11	156.01	156.01	47.482	4,587
2022-05-05	170.00	170.50	160.43	161.16	49.050	9,633
2022-05-04	170.68	172.00	161.46	165.22	50.286	15,006
2022-05-03	155.00	169.71	150.00	168.15	51.177	47,010
2022-05-02	154.34	161.00	154.00	161.00	49.001	10,863
2022-04-29	161.64	162.57	151.33	151.33	46.058	24,945
2022-04-28	163.50	163.50	160.00	161.64	49.196	14,907
2022-04-27	161.90	163.51	156.70	160.90	48.971	6,144
2022-04-26	157.21	161.94	154.87	160.00	48.697	15,555
2022-04-25	155.99	157.34	150.54	152.01	46.265	8,361
2022-04-22	162.70	167.25	158.55	160.00	48.697	17,205
2022-04-20	184.50	184.50	171.46	175.69	53.472	16,449
2022-04-19	182.15	184.49	178.20	184.49	56.151	10,653
2022-04-18	179.28	185.45	177.48	182.00	55.393	7,227
2022-04-14	174.31	181.93	174.31	179.28	54.565	5,628
2022-04-13	178.23	181.08	170.00	176.04	53.579	5,394
2022-04-12	173.00	177.14	168.35	177.14	53.914	3,456
2022-04-11	173.41	175.85	166.45	172.57	52.523	6,072
2022-04-08	170.56	177.47	170.56	173.42	52.781	8,712
2022-04-07	162.54	170.56	162.54	170.56	51.911	6,612
2022-04-06	162.88	168.94	161.84	162.53	49.467	10,389
2022-04-05	156.83	162.65	156.76	157.07	47.805	22,935
2022-04-04	154.58	154.85	150.80	153.96	46.859	7,212
2022-04-01	157.24	161.75	153.33	153.41	46.691	228,516
2022-03-31	153.28	161.99	153.28	161.99	49.303	10,545
2022-03-30	155.88	160.00	155.12	155.93	47.458	6,366

← NewerPage 19 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.