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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.37	27.96	27.96	28.14	26.36	46,551
January 13, 2026	25.84	26.75	26.75	26.75	25.8	7,978
January 12, 2026	26.05	25.63	25.63	26.25	25.46	23,509
January 09, 2026	26.72	26.01	26.01	27.22	25.8	14,309
January 08, 2026	25.16	26.76	26.76	26.79	25.16	32,304
January 07, 2026	25.08	24.92	24.92	25.56	24.71	12,321
January 06, 2026	25.07	25.07	25.07	25.23	24.73	15,295
January 05, 2026	25.2	25.06	25.06	25.45	24.48	32,863
January 02, 2026	24.19	25.28	25.28	25.28	24.01	25,200
December 31, 2025	24.17	24.24	24.24	24.25	24.01	6,699
December 30, 2025	24.03	24.3	24.3	24.35	24.03	47,933
December 29, 2025	24.42	23.97	23.97	24.45	23.87	11,727
December 24, 2025	24.5	24.21	24.21	24.5	24.2	5,233
December 23, 2025	24	24.13	24.13	24.55	24	7,800
December 22, 2025	23.92	24.19	24.19	24.4	23.86	12,907
December 19, 2025	24.05	23.82	23.82	24.44	23.8	7,259
December 18, 2025	24.51	24.2	24.2	24.64	24.1	17,479
December 17, 2025	23.56	24	24	24.33	23.56	22,499
December 16, 2025	24.91	23.67	23.67	24.91	23.67	33,136
December 15, 2025	25.96	25.29	25.29	26.18	25.14	52,632
December 12, 2025	25.4	26.13	26.13	26.2	25.35	42,508
December 11, 2025	23.68	25.19	25.19	25.73	23.5	55,933
December 10, 2025	23.89	23.48	23.48	23.89	23.34	5,532
December 09, 2025	23.75	23.69	23.69	23.79	23.35	7,744
December 08, 2025	24.18	23.65	23.65	24.18	23.39	12,065
December 05, 2025	24.24	23.88	23.88	24.53	23.71	21,644
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

The Mosaic Company (0K3B.L) LSE