Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MOLYMET.SN stock page

Molymet historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-044,431.004,431.004,431.004,431.003,744.022
2022-04-014,430.004,431.004,430.004,431.003,744.021,000
2022-03-314,430.004,431.004,430.004,431.003,744.02253
2022-03-284,431.004,431.004,431.004,431.003,744.02700
2022-03-244,431.004,431.004,431.004,431.003,744.0257
2022-03-234,431.004,431.004,431.004,431.003,744.02100
2022-03-214,431.004,431.004,431.004,431.003,744.021,800
2022-03-154,431.004,431.004,431.004,431.003,744.0232
2022-03-144,430.904,431.004,430.904,431.003,744.021,137
2022-03-084,431.004,431.004,431.004,431.003,744.021,560
2022-03-044,430.204,430.204,430.204,430.203,743.35239
2022-03-014,430.204,430.204,430.204,430.203,743.35100
2022-02-254,430.204,430.204,430.204,430.203,743.35137
2022-02-244,430.204,430.204,430.204,430.203,743.35703
2022-02-224,430.004,430.204,430.004,430.203,743.35200
2022-02-174,400.004,430.204,400.004,430.203,743.35647
2022-02-164,400.004,430.204,400.004,430.203,743.35509
2022-02-144,430.004,430.204,430.004,430.203,743.35223
2022-02-104,430.204,430.204,430.204,430.203,743.3587
2022-02-094,430.204,430.204,430.204,430.203,743.35200
2022-02-084,430.204,430.204,430.204,430.203,743.35117
2022-01-284,430.204,430.204,430.204,430.203,743.3530
2022-01-274,430.204,430.204,430.204,430.203,743.3530
2022-01-254,430.204,430.204,430.204,430.203,743.35101
2022-01-244,625.004,625.004,430.204,430.203,743.35430
2022-01-214,430.004,448.004,430.004,430.203,743.35660
2022-01-194,430.004,431.004,430.004,430.203,743.351,703
2022-01-184,305.004,305.004,305.004,305.003,637.565
2022-01-044,305.004,305.004,305.004,305.003,637.561,966
2022-01-034,100.004,100.004,100.004,100.003,464.34813
2021-12-304,100.004,100.004,100.004,100.003,464.34570
2021-12-294,100.004,100.004,100.004,100.003,464.34275
2021-12-284,011.004,100.004,010.004,100.003,464.341,100
2021-12-274,100.004,100.004,100.004,100.003,464.3422
2021-12-243,895.004,100.003,895.004,100.003,464.341,200
2021-12-233,800.004,100.003,800.004,100.003,464.34500
2021-12-224,100.004,100.004,100.004,100.003,317.53130
2021-12-214,100.004,100.004,100.004,100.003,317.538,391
2021-12-173,900.003,900.003,900.003,900.003,155.7027
2021-12-163,900.003,900.003,900.003,900.003,155.704
2021-12-153,900.003,900.003,900.003,900.003,155.7017
2021-12-143,900.003,900.003,900.003,900.003,155.7085
2021-12-134,000.004,000.003,900.003,900.003,155.70595
2021-12-074,000.004,000.003,900.003,900.003,155.70591
2021-12-063,900.003,900.003,900.003,900.003,155.7017
2021-12-023,900.003,900.003,900.003,900.003,155.70136
2021-12-013,900.003,900.003,900.003,900.003,155.702,921
2021-11-303,800.003,800.003,800.003,800.003,074.78505
2021-11-263,800.003,800.003,800.003,800.003,074.7848
2021-11-253,830.003,830.003,800.003,800.003,074.781,312
2021-11-243,800.003,800.003,800.003,800.003,074.7825
2021-11-233,800.003,800.003,800.003,800.002,943.002,250
2021-11-223,600.003,600.003,600.003,600.002,788.111,912
2021-11-193,599.503,599.503,599.503,599.502,787.72100
2021-11-173,589.003,599.503,585.003,599.502,787.72556
2021-11-113,599.503,599.503,599.503,599.502,787.7212
2021-11-103,599.003,599.503,599.003,599.502,787.72405
2021-11-093,599.503,599.503,599.503,599.502,787.72109
2021-11-083,100.003,599.503,100.003,599.502,787.721,186
2021-11-053,100.003,599.503,100.003,599.502,787.72960
← NewerPage 12 of 13 · 726 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-22145.4010 CLP
2025-04-29137.3730 CLP
2024-04-2438.5890 CLP
2023-04-2477.1850 CLP
2023-03-3076.9451 CLP
2022-12-1987.5560 CLP
2022-04-25147.8350 CLP
2021-12-23173.7520 CLP
2021-11-24162.8600 CLP
2021-04-2364.9770 CLP
2021-03-1777.9606 CLP
2020-04-2493.2400 CLP
2019-04-29147.6230 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.