The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 945.00 | 945.00 | 945.00 | 945.00 | 839.76 | 0 |
| 2022-07-01 | 945.00 | 945.00 | 945.00 | 945.00 | 839.76 | 2,452 |
| 2022-06-30 | 952.62 | 952.62 | 952.62 | 952.62 | 846.53 | 17,693 |
| 2022-06-29 | 993.13 | 993.13 | 993.13 | 993.13 | 882.53 | 192 |
| 2022-06-28 | 953.17 | 953.17 | 953.17 | 953.17 | 847.02 | 0 |
| 2022-06-27 | 953.17 | 953.17 | 953.17 | 953.17 | 847.02 | 240 |
| 2022-06-24 | 945.00 | 945.00 | 925.82 | 925.82 | 822.72 | 14,761 |
| 2022-06-23 | 943.99 | 943.99 | 943.99 | 943.99 | 838.86 | 9 |
| 2022-06-22 | 1,011.65 | 1,011.65 | 1,011.65 | 1,011.65 | 898.99 | 36 |
| 2022-06-21 | 1,050.00 | 1,050.00 | 1,040.00 | 1,041.17 | 925.22 | 298 |
| 2022-06-20 | 1,033.13 | 1,033.13 | 1,033.13 | 1,033.13 | 918.08 | 0 |
| 2022-06-17 | 1,033.13 | 1,033.13 | 1,033.13 | 1,033.13 | 918.08 | 0 |
| 2022-06-16 | 1,033.13 | 1,033.13 | 1,033.13 | 1,033.13 | 918.08 | 87 |
| 2022-06-15 | 1,082.00 | 1,101.50 | 1,082.00 | 1,101.50 | 978.83 | 19 |
| 2022-06-14 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 959.73 | 20 |
| 2022-06-13 | 1,050.00 | 1,050.00 | 1,040.00 | 1,043.82 | 927.58 | 237 |
| 2022-06-10 | 1,076.30 | 1,076.30 | 1,076.30 | 1,076.30 | 956.44 | 128 |
| 2022-06-09 | 1,070.13 | 1,080.17 | 1,070.13 | 1,080.17 | 959.88 | 493 |
| 2022-06-08 | 1,139.00 | 1,149.60 | 1,097.00 | 1,097.00 | 974.83 | 636 |
| 2022-06-07 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 980.43 | 13,422 |
| 2022-06-06 | 1,150.00 | 1,169.00 | 1,150.00 | 1,169.00 | 1,038.82 | 574 |
| 2022-06-03 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,030.82 | 1,808 |
| 2022-06-02 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,043.26 | 43 |
| 2022-06-01 | 1,150.00 | 1,151.70 | 1,140.00 | 1,148.53 | 1,020.63 | 9,963 |
| 2022-05-31 | 1,221.99 | 1,221.99 | 1,213.30 | 1,221.85 | 1,083.15 | 373 |
| 2022-05-30 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,023.00 | 0 |
| 2022-05-27 | 1,118.00 | 1,161.58 | 1,118.00 | 1,154.00 | 1,023.00 | 178 |
| 2022-05-26 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,019.45 | 204 |
| 2022-05-25 | 1,155.00 | 1,196.20 | 1,155.00 | 1,196.20 | 1,060.41 | 297 |
| 2022-05-24 | 1,175.66 | 1,175.66 | 1,144.61 | 1,145.00 | 1,015.02 | 39 |
| 2022-05-23 | 1,208.12 | 1,208.12 | 1,208.12 | 1,208.12 | 1,070.98 | 59 |
| 2022-05-20 | 1,171.93 | 1,171.93 | 1,171.93 | 1,171.93 | 1,038.90 | 241 |
| 2022-05-19 | 1,200.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,094.81 | 93 |
| 2022-05-18 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,090.37 | 10,657 |
| 2022-05-17 | 1,294.20 | 1,318.00 | 1,294.20 | 1,318.00 | 1,168.38 | 29 |
| 2022-05-16 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,136.47 | 97 |
| 2022-05-13 | 1,272.08 | 1,272.08 | 1,254.61 | 1,254.61 | 1,112.19 | 434 |
| 2022-05-12 | 1,202.00 | 1,202.00 | 1,180.00 | 1,180.00 | 1,046.05 | 13 |
| 2022-05-11 | 1,245.50 | 1,245.50 | 1,221.69 | 1,221.69 | 1,083.01 | 7,198 |
| 2022-05-10 | 1,200.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,046.05 | 1,199 |
| 2022-05-09 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,099.24 | 41 |
| 2022-05-06 | 1,280.00 | 1,280.00 | 1,262.00 | 1,262.00 | 1,118.74 | 106 |
| 2022-05-05 | 1,362.00 | 1,363.00 | 1,297.03 | 1,310.00 | 1,161.29 | 2,213 |
| 2022-05-04 | 1,332.00 | 1,336.00 | 1,332.00 | 1,336.00 | 1,184.34 | 80 |
| 2022-05-03 | 1,290.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,196.75 | 43 |
| 2022-05-02 | 1,265.23 | 1,295.39 | 1,265.23 | 1,295.39 | 1,148.34 | 28 |
| 2022-04-29 | 1,345.15 | 1,345.15 | 1,345.15 | 1,345.15 | 1,192.45 | 0 |
| 2022-04-28 | 1,323.50 | 1,345.15 | 1,323.50 | 1,345.15 | 1,192.45 | 15,551 |
| 2022-04-27 | 1,304.00 | 1,337.00 | 1,304.00 | 1,324.00 | 1,173.70 | 239 |
| 2022-04-26 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,145.34 | 0 |
| 2022-04-25 | 1,265.00 | 1,292.00 | 1,265.00 | 1,292.00 | 1,145.34 | 42 |
| 2022-04-22 | 1,381.26 | 1,381.26 | 1,381.26 | 1,381.26 | 1,224.46 | 14 |
| 2022-04-21 | 1,518.00 | 1,518.00 | 1,381.26 | 1,381.26 | 1,224.46 | 2,921 |
| 2022-04-20 | 1,494.25 | 1,514.50 | 1,494.25 | 1,514.50 | 1,342.58 | 776 |
| 2022-04-19 | 1,560.00 | 1,572.00 | 1,556.00 | 1,559.89 | 1,382.81 | 2,196 |
| 2022-04-18 | 1,545.00 | 1,575.00 | 1,545.00 | 1,550.00 | 1,374.05 | 1,654 |
| 2022-04-13 | 1,482.00 | 1,482.00 | 1,449.55 | 1,449.55 | 1,285.00 | 554 |
| 2022-04-12 | 1,481.50 | 1,482.00 | 1,481.50 | 1,482.00 | 1,313.77 | 715 |
| 2022-04-11 | 1,464.30 | 1,464.30 | 1,406.69 | 1,440.21 | 1,276.72 | 120 |
| 2022-04-08 | 1,454.91 | 1,454.91 | 1,454.91 | 1,454.91 | 1,289.75 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 3.7343 MXN |
| 2026-05-21 | 3.8177 MXN |
| 2026-03-09 | 3.9086 MXN |
| 2025-12-04 | 4.0102 MXN |
| 2025-09-08 | 4.1051 MXN |
| 2025-06-05 | 4.2166 MXN |
| 2025-03-06 | 4.4679 MXN |
| 2024-12-05 | 4.2377 MXN |
| 2024-09-05 | 4.1875 MXN |
| 2024-06-06 | 3.6814 MXN |
| 2024-03-06 | 3.5384 MXN |
| 2023-12-06 | 3.4538 MXN |
| 2023-09-06 | 3.5156 MXN |
| 2023-05-31 | 3.5517 MXN |
| 2023-03-14 | 4.6811 MXN |
| 2023-03-01 | 3.6272 MXN |
| 2022-11-30 | 2.9060 MXN |
| 2022-08-31 | 3.0168 MXN |
| 2022-06-01 | 2.9615 MXN |
| 2022-03-02 | 2.3374 MXN |
| 2021-12-01 | 1.5944 MXN |
| 2021-09-01 | 1.4953 MXN |
| 2021-06-02 | 1.4944 MXN |
| 2021-03-03 | 1.0444 MXN |
| 2020-12-02 | 1.0030 MXN |
| 2020-09-02 | 1.0916 MXN |
| 2020-06-03 | 1.0798 MXN |
| 2020-03-04 | 0.9743 MXN |
| 2019-12-04 | 0.9734 MXN |
| 2019-09-04 | 0.9887 MXN |
| 2019-06-05 | 0.9799 MXN |
| 2019-03-06 | 0.4836 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.