Molymet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-17	9,601.30	9,900.00	9,506.20	9,506.20	9,373.30	271
2026-04-16	9,060.00	9,506.20	9,060.00	9,506.20	9,373.30	1,946

← NewerPage 2 of 13 · 727 trading daysOlder →

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.