The Mosaic Company - 0K3B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.05	24.03	24.03	24.31	23.8	4,690
December 03, 2025	24.38	24.24	24.02	24.58	24.23	10,132
December 02, 2025	25.05	24.2	24.2	25.38	24.15	27,133
December 01, 2025	24.57	25.02	25.02	25.33	24.46	9,649
November 28, 2025	24.82	24.47	24.47	24.82	24.35	20,442
November 26, 2025	24.45	24.28	24.28	24.49	24.07	7,706
November 25, 2025	23.75	24.16	24.16	24.38	23.5	19,919
November 24, 2025	24.38	23.54	23.54	24.38	23.41	43,859
November 21, 2025	23.95	24.29	24.29	24.29	23.8	6,041
November 20, 2025	24.72	23.98	23.98	24.74	23.97	9,153
November 19, 2025	25.32	24.42	24.42	25.32	24.2	25,829
November 18, 2025	24.39	24.62	24.62	24.72	24.33	6,488
November 17, 2025	26.21	24.92	24.92	26.21	24.92	7,045
November 14, 2025	25.9	26.12	26.12	26.2	25.17	25,828
November 13, 2025	25.62	25.72	25.72	25.91	25.58	19,148
November 12, 2025	25.75	25.56	25.56	25.82	25.4	1,479
November 11, 2025	25.7	25.73	25.73	25.74	25.03	8,748
November 10, 2025	26.1	25.98	25.98	26.1	25.32	10,144
November 07, 2025	25.14	25.35	25.35	25.4	25	13,236
November 06, 2025	26.41	25.56	25.56	26.69	25.28	9,777
November 05, 2025	27.6	26.31	26.31	28.5	25.82	51,583
November 04, 2025	27.07	26.47	26.47	27.07	26.26	34,240
November 03, 2025	27.54	27.22	27.22	27.54	26.82	17,098
October 31, 2025	27.71	27.51	27.51	28.05	27.47	14,108
October 30, 2025	28.44	27.69	27.69	28.5	27.51	8,592
October 29, 2025	29.75	28.62	28.62	29.75	28.55	10,074
October 28, 2025	29.35	29.51	29.51	29.65	29.23	2,199
October 27, 2025	30.55	29.57	29.57	30.55	29.48	4,401
October 24, 2025	29.97	29.86	29.86	30.01	29.72	9,213
October 23, 2025	30	29.9	29.9	30.35	29.65	5,168
October 22, 2025	29.23	29.09	29.09	29.39	29	8,236
October 21, 2025	29.25	29.3	29.3	29.48	28.93	3,642
October 20, 2025	29.27	29.48	29.48	29.56	29.12	3,743
October 17, 2025	29.34	29.2	29.2	29.65	28.97	3,090
October 16, 2025	30.13	29.66	29.66	30.72	29.61	13,204
October 15, 2025	30.21	29.89	29.89	30.31	29.8	14,493
October 14, 2025	30.9	30.08	30.08	30.9	29.89	7,418
October 13, 2025	30.86	31.35	31.35	31.55	30.5	16,722
October 10, 2025	32	30.77	30.77	32.43	28.92	36,622
October 09, 2025	35.1	33.6	33.6	35.1	33.6	1,723
October 08, 2025	35.93	34.92	34.92	36	34.28	4,183
October 07, 2025	35.5	35.42	35.42	35.58	35.1	5,141
October 06, 2025	34.65	35.51	35.51	35.55	34.38	2,679
October 03, 2025	35	34.48	34.48	35.33	34.48	5,588
October 02, 2025	34.03	34.65	34.65	35.21	33.85	3,368
October 01, 2025	34.65	34.35	34.35	34.78	34.34	10,863
September 30, 2025	34.96	34.58	34.58	34.96	34.58	1,734
September 29, 2025	35.55	34.7	34.7	35.56	34.7	2,556
September 26, 2025	34.93	35.33	35.33	35.33	34.33	2,869
September 25, 2025	36.2	34.86	34.86	36.99	34.32	15,529
September 24, 2025	33.59	35.91	35.91	35.92	33.59	11,232
September 23, 2025	33.69	33.91	33.91	34.07	33.52	6,452
September 22, 2025	33.63	33.32	33.32	33.9	33.31	2,682
September 19, 2025	34.15	33.9	33.9	34.18	33.9	885
September 18, 2025	34.09	34.25	34.25	34.34	33.49	3,069
September 17, 2025	33.31	34.44	34.44	34.46	33.31	4,672
September 16, 2025	34.2	33.74	33.74	34.2	33.49	18,631
September 15, 2025	33.75	34.47	34.47	34.53	33.54	11,385
September 12, 2025	33.59	33.64	33.64	33.91	33.59	1,333
September 11, 2025	33.34	33.8	33.8	33.8	33.31	10,907

The Mosaic Company (0K3B.L) LSE