The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	113.94	113.94	108.75	108.75	32.856	38,751
2021-12-29	112.80	113.94	112.27	113.94	34.424	279
2021-12-28	112.76	112.80	112.12	112.80	34.080	54
2021-12-27	111.31	111.62	111.30	111.56	33.705	75
2021-12-23	118.53	118.53	110.92	111.31	33.630	15,303
2021-12-22	106.85	109.85	106.85	109.85	33.189	1,971
2021-12-21	103.30	107.42	103.30	106.85	32.282	126
2021-12-20	101.30	101.30	99.420	100.33	30.312	102
2021-12-17	104.76	104.76	103.41	103.72	31.336	144
2021-12-16	105.00	105.66	104.76	104.76	31.651	993
2021-12-15	102.41	103.60	102.36	103.00	31.119	135
2021-12-14	103.36	103.49	102.09	102.41	30.941	33,471
2021-12-13	103.29	103.29	100.45	101.41	30.639	9,723
2021-12-10	101.20	103.01	101.20	103.01	31.122	900
2021-12-09	100.94	100.94	100.94	100.94	30.497	6
2021-12-08	100.94	100.94	100.94	100.94	30.497	30
2021-12-07	98.480	98.480	98.480	98.480	29.753	0
2021-12-06	98.480	98.480	98.480	98.480	29.753	63
2021-12-03	98.500	98.500	98.500	98.500	29.759	6
2021-12-02	95.740	97.810	95.350	97.810	29.551	771
2021-12-01	99.940	99.940	96.800	96.900	29.276	705
2021-11-30	98.700	98.700	98.400	98.400	29.666	12
2021-11-29	101.52	101.52	101.52	101.52	30.476	1,203
2021-11-26	97.660	99.000	97.660	99.000	29.720	2,130
2021-11-25	103.15	103.15	103.15	103.15	30.966	3
2021-11-24	102.00	102.00	102.00	102.00	30.620	30
2021-11-23	102.00	102.66	101.87	102.66	30.818	372
2021-11-22	102.00	102.19	102.00	102.19	30.677	63
2021-11-19	101.74	101.74	101.74	101.74	30.542	2,400
2021-11-18	101.68	102.29	101.68	101.90	30.590	1,125
2021-11-17	102.80	102.80	100.60	100.60	30.200	318
2021-11-16	101.60	103.41	101.60	102.77	30.852	1,716
2021-11-12	100.20	102.20	100.20	101.60	30.500	1,800
2021-11-11	100.000	100.000	99.310	99.750	29.945	1,896
2021-11-10	100.90	102.50	98.800	98.800	29.660	8,232
2021-11-09	102.36	103.02	101.65	102.40	30.740	561
2021-11-08	114.09	114.09	104.01	104.01	31.224	2,787
2021-11-05	109.00	109.00	101.90	102.91	30.893	11,592
2021-11-04	110.38	110.38	108.02	108.02	32.428	4,134
2021-11-03	111.74	111.74	105.98	110.38	33.136	9,996
2021-11-01	116.76	118.57	116.76	117.24	35.195	711
2021-10-29	117.72	117.72	116.43	117.55	35.288	231
2021-10-28	117.81	118.00	117.81	118.00	35.423	66
2021-10-27	116.27	116.27	113.80	114.41	34.346	915
2021-10-26	116.27	116.27	116.27	116.27	34.904	630
2021-10-25	119.64	119.88	117.96	117.96	35.411	1,542

← NewerPage 21 of 21 · 1,246 trading days

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.