Molymet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,578.37 | 210 |
| 2026-04-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,578.37 | 84 |
| 2026-04-13 | 8,920.00 | 8,920.00 | 8,700.00 | 8,700.00 | 8,578.37 | 19,704 |
| 2026-04-10 | 9,000.00 | 9,199.00 | 8,650.00 | 8,908.80 | 8,784.25 | 1,568 |
| 2026-04-09 | 9,371.70 | 9,371.70 | 9,371.70 | 9,371.70 | 9,240.68 | 63 |
| 2026-04-08 | 9,499.90 | 9,500.00 | 9,300.00 | 9,371.70 | 9,240.68 | 1,791 |
| 2026-04-07 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,459.77 | 3 |
| 2026-04-01 | 9,593.90 | 9,593.90 | 9,593.90 | 9,593.90 | 9,459.77 | 21 |
| 2026-03-31 | 9,649.00 | 9,650.00 | 9,500.00 | 9,593.90 | 9,459.77 | 1,012 |
| 2026-03-30 | 9,649.60 | 9,649.60 | 9,649.60 | 9,649.60 | 9,514.69 | 10 |
| 2026-03-27 | 9,730.00 | 9,810.00 | 9,505.00 | 9,649.60 | 9,514.69 | 3,184 |
| 2026-03-26 | 10,050.00 | 10,050.00 | 9,500.00 | 9,724.00 | 9,588.05 | 3,989 |
| 2026-03-25 | 10,499.00 | 10,500.00 | 10,499.00 | 10,500.00 | 10,353.20 | 216 |
| 2026-03-24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,353.20 | 1,602 |
| 2026-03-23 | 10,827.00 | 10,827.00 | 10,827.00 | 10,827.00 | 10,675.63 | 142 |
| 2026-03-20 | 10,830.00 | 10,830.00 | 10,827.00 | 10,827.00 | 10,675.63 | 101 |
| 2026-03-17 | 10,821.00 | 10,827.00 | 10,815.00 | 10,827.00 | 10,675.63 | 1,138 |
| 2026-03-16 | 10,825.00 | 10,825.00 | 10,800.00 | 10,823.00 | 10,671.69 | 8,094 |
| 2026-03-13 | 10,599.00 | 10,825.00 | 10,599.00 | 10,825.00 | 10,673.66 | 9,056 |
| 2026-03-12 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,673.66 | 1,478 |
| 2026-03-11 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,673.66 | 192 |
| 2026-03-10 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 10,673.66 | 6 |
| 2026-03-09 | 10,825.00 | 10,879.00 | 10,000.00 | 10,825.00 | 10,673.66 | 231 |
| 2026-03-06 | 10,830.00 | 10,830.00 | 10,825.00 | 10,825.00 | 10,673.66 | 564 |
| 2026-03-05 | 10,821.00 | 10,900.00 | 10,821.00 | 10,825.00 | 10,673.66 | 2,624 |
| 2026-03-04 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,669.71 | 284 |
| 2026-03-03 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,669.71 | 65 |
| 2026-03-02 | 10,821.00 | 10,821.00 | 10,821.00 | 10,821.00 | 10,669.71 | 23 |
| 2026-02-27 | 10,800.00 | 10,900.00 | 10,800.00 | 10,821.00 | 10,669.71 | 10,707 |
| 2026-02-26 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,649.01 | 11,012 |
| 2026-02-25 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,328.55 | 2,277 |
| 2026-02-24 | 10,300.00 | 10,400.00 | 10,300.00 | 10,304.00 | 10,159.94 | 6,133 |
| 2026-02-23 | 9,980.00 | 10,400.00 | 9,980.00 | 10,166.00 | 10,023.87 | 2,459 |
| 2026-02-20 | 9,900.00 | 9,980.00 | 9,900.00 | 9,980.00 | 9,840.47 | 5,029 |
| 2026-02-19 | 9,990.00 | 9,990.00 | 9,984.40 | 9,984.40 | 9,844.81 | 5,206 |
| 2026-02-18 | 9,993.70 | 10,000.00 | 9,993.70 | 10,000.00 | 9,860.19 | 1,952 |
| 2026-02-17 | 10,000.00 | 10,100.00 | 9,989.00 | 9,993.70 | 9,853.98 | 7,049 |
| 2026-02-16 | 10,100.00 | 10,100.00 | 9,970.00 | 9,999.90 | 9,860.09 | 7,361 |
| 2026-02-13 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.40 | 9,811.28 | 8,668 |
| 2026-02-12 | 9,900.00 | 10,000.00 | 9,700.00 | 9,881.50 | 9,743.35 | 5,942 |
| 2026-02-11 | 9,010.00 | 9,410.00 | 9,010.00 | 9,406.60 | 9,275.09 | 2,518 |
| 2026-02-10 | 9,000.00 | 9,005.70 | 9,000.00 | 9,005.70 | 8,879.79 | 8,506 |
| 2026-02-09 | 8,080.00 | 9,000.00 | 8,080.00 | 8,726.90 | 8,604.89 | 4,124 |
| 2026-02-06 | 8,080.00 | 8,080.00 | 7,999.90 | 7,999.90 | 7,888.05 | 749 |
| 2026-02-05 | 7,900.00 | 8,000.00 | 7,900.00 | 7,999.90 | 7,888.05 | 4,578 |
| 2026-02-04 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,868.43 | 21 |
| 2026-02-03 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,868.43 | 1,479 |
| 2026-02-02 | 7,999.00 | 8,000.40 | 7,999.00 | 8,000.40 | 7,888.55 | 4,764 |
| 2026-01-30 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,888.15 | 971 |
| 2026-01-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,888.15 | 1,738 |
| 2026-01-28 | 7,903.20 | 7,903.20 | 7,903.20 | 7,903.20 | 7,792.71 | 5 |
| 2026-01-27 | 7,900.00 | 7,903.20 | 7,900.00 | 7,903.20 | 7,792.71 | 3,062 |
| 2026-01-23 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,740.25 | 2,614 |
| 2026-01-22 | 7,600.00 | 7,600.00 | 7,591.60 | 7,591.60 | 7,485.46 | 1,760 |
| 2026-01-21 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,533.19 | 2,050 |
| 2026-01-20 | 7,313.60 | 7,313.60 | 7,313.60 | 7,313.60 | 7,211.35 | 13 |
| 2026-01-19 | 7,340.10 | 7,340.10 | 7,313.60 | 7,313.60 | 7,211.35 | 145 |
| 2026-01-16 | 7,290.00 | 7,340.00 | 7,290.00 | 7,313.60 | 7,211.35 | 2,863 |
| 2026-01-15 | 6,950.00 | 7,000.00 | 6,894.10 | 6,894.10 | 6,797.71 | 799 |
| 2026-01-14 | 7,000.00 | 7,000.00 | 6,855.00 | 6,894.10 | 6,797.71 | 3,116 |
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.