The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 148.61 | 153.59 | 143.00 | 152.80 | 46.505 | 22,851 |
| 2022-03-28 | 169.00 | 169.00 | 158.00 | 162.05 | 49.321 | 6,258 |
| 2022-03-25 | 165.10 | 169.65 | 164.89 | 168.99 | 51.433 | 8,625 |
| 2022-03-24 | 164.50 | 170.36 | 164.50 | 165.10 | 50.249 | 69,720 |
| 2022-03-23 | 169.00 | 169.53 | 161.82 | 164.00 | 49.914 | 6,306 |
| 2022-03-22 | 164.82 | 165.01 | 159.00 | 160.94 | 48.983 | 8,913 |
| 2022-03-21 | 160.00 | 170.00 | 159.53 | 166.81 | 50.769 | 7,746 |
| 2022-03-18 | 155.00 | 157.50 | 153.16 | 155.15 | 47.221 | 9,714 |
| 2022-03-17 | 149.29 | 153.54 | 149.25 | 152.54 | 46.426 | 116,001 |
| 2022-03-16 | 150.93 | 152.40 | 142.38 | 146.39 | 44.555 | 28,758 |
| 2022-03-15 | 149.28 | 150.93 | 142.29 | 150.93 | 45.936 | 13,668 |
| 2022-03-14 | 156.57 | 156.57 | 143.79 | 148.15 | 45.090 | 15,702 |
| 2022-03-11 | 156.50 | 160.42 | 150.29 | 156.60 | 47.662 | 31,551 |
| 2022-03-10 | 149.98 | 157.55 | 148.00 | 156.50 | 47.632 | 22,671 |
| 2022-03-09 | 143.04 | 144.61 | 133.50 | 143.94 | 43.809 | 12,789 |
| 2022-03-08 | 150.00 | 157.60 | 144.57 | 146.58 | 44.612 | 26,931 |
| 2022-03-07 | 154.00 | 163.44 | 149.71 | 156.75 | 47.708 | 244,509 |
| 2022-03-04 | 141.99 | 155.49 | 141.54 | 155.49 | 47.324 | 76,818 |
| 2022-03-03 | 141.01 | 142.22 | 136.00 | 138.93 | 42.284 | 12,534 |
| 2022-03-02 | 129.50 | 140.80 | 129.50 | 136.66 | 41.593 | 28,737 |
| 2022-02-25 | 118.56 | 128.64 | 118.32 | 128.00 | 38.866 | 20,559 |
| 2022-02-24 | 113.37 | 120.68 | 113.37 | 115.25 | 34.820 | 3,987 |
| 2022-02-23 | 105.99 | 114.19 | 105.99 | 113.37 | 34.252 | 15,792 |
| 2022-02-22 | 116.00 | 116.00 | 110.76 | 111.10 | 33.566 | 6,780 |
| 2022-02-21 | 116.81 | 116.81 | 116.24 | 116.24 | 35.119 | 1,095 |
| 2022-02-18 | 120.24 | 120.24 | 115.00 | 116.64 | 35.240 | 98,973 |
| 2022-02-17 | 120.06 | 120.06 | 119.00 | 119.00 | 35.953 | 3,129 |
| 2022-02-16 | 117.69 | 120.88 | 117.45 | 120.88 | 36.521 | 232,326 |
| 2022-02-15 | 114.48 | 118.40 | 114.48 | 117.28 | 35.433 | 5,868 |
| 2022-02-14 | 122.09 | 122.40 | 115.00 | 115.00 | 34.744 | 2,523 |
| 2022-02-11 | 120.72 | 122.16 | 118.61 | 122.16 | 36.908 | 97,224 |
| 2022-02-10 | 115.95 | 121.70 | 115.95 | 120.53 | 36.415 | 1,146 |
| 2022-02-09 | 119.89 | 119.89 | 117.24 | 117.76 | 35.578 | 2,232 |
| 2022-02-08 | 118.08 | 118.08 | 115.00 | 117.89 | 35.618 | 1,839 |
| 2022-02-07 | 116.67 | 117.84 | 115.50 | 116.71 | 35.261 | 9,303 |
| 2022-02-04 | 114.44 | 118.26 | 113.26 | 117.32 | 35.445 | 4,932 |
| 2022-02-03 | 113.10 | 115.32 | 113.10 | 114.70 | 34.654 | 8,154 |
| 2022-02-02 | 115.00 | 117.24 | 112.50 | 116.50 | 35.198 | 12,615 |
| 2022-02-01 | 105.80 | 114.61 | 105.80 | 114.61 | 34.627 | 222,861 |
| 2022-01-31 | 105.75 | 105.75 | 105.70 | 105.70 | 31.935 | 900 |
| 2022-01-28 | 105.50 | 106.50 | 105.50 | 106.50 | 32.176 | 1,200 |
| 2022-01-27 | 106.77 | 106.96 | 106.39 | 106.96 | 32.315 | 267 |
| 2022-01-26 | 110.80 | 111.01 | 108.38 | 108.38 | 32.744 | 588 |
| 2022-01-25 | 106.78 | 110.04 | 106.71 | 110.04 | 33.246 | 279 |
| 2022-01-24 | 104.20 | 107.25 | 104.20 | 107.25 | 32.403 | 1,095 |
| 2022-01-21 | 112.00 | 112.00 | 107.30 | 107.30 | 32.418 | 5,892 |
| 2022-01-20 | 115.00 | 115.00 | 111.02 | 111.87 | 33.799 | 4,431 |
| 2022-01-19 | 121.77 | 121.77 | 114.80 | 115.00 | 34.744 | 2,850 |
| 2022-01-18 | 120.80 | 121.79 | 119.40 | 121.79 | 36.796 | 21,534 |
| 2022-01-17 | 120.68 | 120.80 | 120.68 | 120.80 | 36.497 | 219 |
| 2022-01-14 | 119.07 | 119.07 | 117.45 | 118.66 | 35.850 | 4,275 |
| 2022-01-13 | 117.81 | 117.81 | 115.59 | 115.85 | 35.001 | 4,509 |
| 2022-01-12 | 113.23 | 118.13 | 113.23 | 115.81 | 34.989 | 582 |
| 2022-01-11 | 113.17 | 113.17 | 111.74 | 111.74 | 33.760 | 9 |
| 2022-01-10 | 112.80 | 113.36 | 112.31 | 113.17 | 34.192 | 3,447 |
| 2022-01-07 | 112.70 | 112.70 | 112.00 | 112.00 | 33.838 | 18 |
| 2022-01-06 | 109.41 | 112.70 | 109.41 | 112.70 | 34.050 | 1,206 |
| 2022-01-05 | 115.25 | 115.25 | 111.10 | 111.10 | 33.566 | 267 |
| 2022-01-04 | 116.49 | 116.87 | 114.60 | 115.25 | 34.820 | 35,946 |
| 2022-01-03 | 114.53 | 114.60 | 113.78 | 113.78 | 34.376 | 7,554 |
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.