Molymet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,300.00 | 10,341.00 | 10,300.00 | 10,341.00 | 10,341.00 | 1,302 |
| 2026-07-21 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 65 |
| 2026-07-17 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 7 |
| 2026-07-15 | 10,200.00 | 10,332.00 | 10,200.00 | 10,332.00 | 10,332.00 | 200 |
| 2026-07-14 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 10,332.00 | 20 |
| 2026-07-10 | 10,330.00 | 10,332.00 | 10,330.00 | 10,332.00 | 10,332.00 | 216 |
| 2026-07-09 | 10,300.00 | 10,350.00 | 10,300.00 | 10,332.00 | 10,332.00 | 877 |
| 2026-07-08 | 10,350.00 | 10,350.00 | 10,247.00 | 10,300.00 | 10,300.00 | 603 |
| 2026-07-06 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 102 |
| 2026-07-03 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7 |
| 2026-07-02 | 10,300.00 | 10,350.00 | 10,300.00 | 10,300.00 | 10,300.00 | 13 |
| 2026-07-01 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 5,003 |
| 2026-06-30 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 10,299.00 | 1 |
| 2026-06-26 | 10,300.00 | 10,300.00 | 10,299.00 | 10,299.00 | 10,299.00 | 2,665 |
| 2026-06-25 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10 |
| 2026-06-24 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 46 |
| 2026-06-23 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 664 |
| 2026-06-22 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 14 |
| 2026-06-19 | 10,300.00 | 10,814.00 | 10,300.00 | 10,300.00 | 10,300.00 | 55 |
| 2026-06-18 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,137 |
| 2026-06-17 | 10,200.00 | 10,302.00 | 10,200.00 | 10,216.00 | 10,216.00 | 2,879 |
| 2026-06-16 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 570 |
| 2026-06-15 | 10,301.00 | 10,301.00 | 10,200.00 | 10,301.00 | 10,301.00 | 534 |
| 2026-06-12 | 10,350.00 | 10,350.00 | 10,301.00 | 10,301.00 | 10,301.00 | 675 |
| 2026-06-11 | 10,300.00 | 10,301.00 | 10,300.00 | 10,301.00 | 10,301.00 | 375 |
| 2026-06-10 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 25 |
| 2026-06-09 | 10,400.00 | 10,400.00 | 10,301.00 | 10,301.00 | 10,301.00 | 124 |
| 2026-06-08 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 8 |
| 2026-06-05 | 10,400.00 | 10,400.00 | 10,301.00 | 10,301.00 | 10,301.00 | 364 |
| 2026-06-04 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 76 |
| 2026-06-03 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 31 |
| 2026-06-02 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10,301.00 | 10 |
| 2026-06-01 | 10,000.00 | 10,301.00 | 10,000.00 | 10,301.00 | 10,301.00 | 135 |
| 2026-05-29 | 10,390.00 | 10,390.00 | 10,300.00 | 10,301.00 | 10,301.00 | 23,467 |
| 2026-05-28 | 10,299.00 | 10,300.00 | 10,299.00 | 10,300.00 | 10,300.00 | 35,700 |
| 2026-05-27 | 10,150.00 | 10,350.00 | 10,150.00 | 10,223.00 | 10,223.00 | 4,181 |
| 2026-05-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000 |
| 2026-05-25 | 9,500.00 | 10,002.00 | 9,500.00 | 10,002.00 | 10,002.00 | 428 |
| 2026-05-22 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 40 |
| 2026-05-20 | 10,200.00 | 10,200.00 | 10,002.00 | 10,002.00 | 10,002.00 | 147 |
| 2026-05-15 | 10,100.00 | 10,100.00 | 10,002.00 | 10,002.00 | 10,002.00 | 660 |
| 2026-05-14 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 10,002.00 | 163 |
| 2026-05-13 | 10,000.00 | 10,021.00 | 10,000.00 | 10,002.00 | 10,002.00 | 2,628 |
| 2026-05-12 | 9,822.50 | 9,822.50 | 9,822.50 | 9,822.50 | 9,822.50 | 111 |
| 2026-05-11 | 9,850.00 | 9,850.00 | 9,822.50 | 9,822.50 | 9,822.50 | 101 |
| 2026-05-08 | 9,724.30 | 9,822.50 | 9,724.30 | 9,822.50 | 9,822.50 | 287 |
| 2026-05-07 | 9,800.00 | 10,000.00 | 9,800.00 | 9,822.50 | 9,822.50 | 1,848 |
| 2026-05-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 762 |
| 2026-05-05 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,058 |
| 2026-05-04 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 98 |
| 2026-04-30 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 2,163 |
| 2026-04-29 | 10,000.00 | 10,010.00 | 10,000.00 | 10,010.00 | 10,010.00 | 6,816 |
| 2026-04-28 | 10,022.00 | 10,023.00 | 10,000.00 | 10,023.00 | 10,023.00 | 449 |
| 2026-04-27 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | 10,023.00 | 202 |
| 2026-04-24 | 10,274.00 | 10,274.00 | 10,000.00 | 10,023.00 | 10,023.00 | 2,619 |
| 2026-04-22 | 10,400.00 | 10,400.00 | 10,345.00 | 10,345.00 | 10,345.00 | 2,142 |
| 2026-04-21 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,254.60 | 6,984 |
| 2026-04-20 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,860.19 | 2,464 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 145.4010 CLP |
| 2025-04-29 | 137.3730 CLP |
| 2024-04-24 | 38.5890 CLP |
| 2023-04-24 | 77.1850 CLP |
| 2023-03-30 | 76.9451 CLP |
| 2022-12-19 | 87.5560 CLP |
| 2022-04-25 | 147.8350 CLP |
| 2021-12-23 | 173.7520 CLP |
| 2021-11-24 | 162.8600 CLP |
| 2021-04-23 | 64.9770 CLP |
| 2021-03-17 | 77.9606 CLP |
| 2020-04-24 | 93.2400 CLP |
| 2019-04-29 | 147.6230 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.