Molymet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 6,930.00 | 6,990.00 | 6,930.00 | 6,936.30 | 6,839.32 | 9,100 |
| 2026-01-12 | 7,000.00 | 7,000.00 | 6,800.00 | 6,815.30 | 6,720.02 | 3,546 |
| 2026-01-09 | 6,800.00 | 6,800.00 | 6,690.00 | 6,758.10 | 6,663.62 | 6,414 |
| 2026-01-08 | 6,800.00 | 6,800.00 | 6,651.00 | 6,652.10 | 6,559.10 | 18,828 |
| 2026-01-07 | 6,480.00 | 6,700.00 | 6,480.00 | 6,537.50 | 6,446.10 | 1,223 |
| 2026-01-06 | 6,420.00 | 6,450.00 | 6,415.00 | 6,431.70 | 6,341.78 | 9,004 |
| 2026-01-02 | 6,205.00 | 6,205.00 | 6,200.00 | 6,200.00 | 6,113.32 | 480 |
| 2025-12-30 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,113.32 | 16,131 |
| 2025-12-29 | 6,230.00 | 6,230.00 | 6,100.00 | 6,100.00 | 6,014.72 | 520 |
| 2025-12-26 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,014.72 | 481 |
| 2025-12-23 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,014.72 | 573 |
| 2025-12-22 | 6,350.00 | 6,350.00 | 6,100.00 | 6,100.00 | 6,014.72 | 399 |
| 2025-12-18 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,014.72 | 3,060 |
| 2025-12-17 | 6,050.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,113.32 | 991 |
| 2025-12-16 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,113.32 | 7 |
| 2025-12-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,113.32 | 450 |
| 2025-12-12 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,113.32 | 2,150 |
| 2025-12-11 | 6,000.00 | 6,200.00 | 6,000.00 | 6,056.70 | 5,972.02 | 6,669 |
| 2025-12-10 | 6,099.90 | 6,099.90 | 5,850.00 | 6,000.00 | 5,916.11 | 1,234 |
| 2025-12-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,916.11 | 1,000 |
| 2025-12-05 | 6,002.00 | 6,002.00 | 6,000.00 | 6,000.00 | 5,916.11 | 347 |
| 2025-12-04 | 6,000.00 | 6,030.00 | 6,000.00 | 6,000.00 | 5,916.11 | 759 |
| 2025-12-03 | 5,720.00 | 6,000.00 | 5,720.00 | 6,000.00 | 5,916.11 | 3,774 |
| 2025-12-02 | 6,000.00 | 6,000.00 | 5,750.00 | 5,954.60 | 5,871.35 | 2,587 |
| 2025-12-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,916.11 | 3,000 |
| 2025-11-28 | 6,400.00 | 6,400.00 | 5,915.10 | 5,915.10 | 5,832.40 | 408 |
| 2025-11-27 | 5,920.00 | 5,920.00 | 5,915.10 | 5,915.10 | 5,832.40 | 1,066 |
| 2025-11-26 | 5,915.10 | 5,999.00 | 5,400.00 | 5,915.10 | 5,832.40 | 220 |
| 2025-11-25 | 5,915.10 | 5,990.00 | 5,915.10 | 5,915.10 | 5,832.40 | 1 |
| 2025-11-24 | 5,915.00 | 5,915.10 | 5,914.80 | 5,915.10 | 5,832.40 | 2,146 |
| 2025-11-21 | 5,914.80 | 5,914.80 | 5,914.80 | 5,914.80 | 5,832.11 | 666 |
| 2025-11-20 | 5,920.00 | 5,920.00 | 5,900.00 | 5,914.80 | 5,832.11 | 4,140 |
| 2025-11-18 | 5,700.00 | 5,718.60 | 5,700.00 | 5,718.60 | 5,638.65 | 795 |
| 2025-11-17 | 5,700.00 | 5,765.00 | 5,700.00 | 5,718.60 | 5,638.65 | 1,653 |
| 2025-11-14 | 5,670.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,590.73 | 114 |
| 2025-11-13 | 5,300.00 | 5,700.00 | 5,300.00 | 5,670.00 | 5,590.73 | 5,723 |
| 2025-11-12 | 5,700.00 | 5,700.00 | 5,683.50 | 5,683.50 | 5,604.04 | 399 |
| 2025-11-11 | 5,683.50 | 5,683.50 | 5,400.00 | 5,683.50 | 5,604.04 | 20 |
| 2025-11-10 | 5,700.00 | 5,700.00 | 5,680.00 | 5,683.50 | 5,604.04 | 1,558 |
| 2025-11-07 | 5,451.00 | 5,571.40 | 5,451.00 | 5,571.40 | 5,493.51 | 792 |
| 2025-11-05 | 5,571.40 | 5,571.40 | 5,571.40 | 5,571.40 | 5,493.51 | 100 |
| 2025-11-04 | 5,520.00 | 5,690.00 | 5,520.00 | 5,571.40 | 5,493.51 | 935 |
| 2025-11-03 | 5,530.00 | 5,600.00 | 5,530.00 | 5,571.40 | 5,493.51 | 3,529 |
| 2025-10-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,423.11 | 90 |
| 2025-10-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,423.11 | 36 |
| 2025-10-24 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,423.11 | 68 |
| 2025-10-21 | 5,505.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,423.11 | 1,200 |
| 2025-10-20 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 5,423.11 | 1,100 |
| 2025-10-16 | 5,377.00 | 5,500.00 | 5,377.00 | 5,500.00 | 5,423.11 | 2,552 |
| 2025-10-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,423.11 | 118 |
| 2025-10-13 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,423.11 | 261 |
| 2025-10-10 | 5,480.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,423.11 | 759 |
| 2025-10-09 | 5,470.00 | 5,500.00 | 5,470.00 | 5,500.00 | 5,423.11 | 450 |
| 2025-10-08 | 5,070.00 | 5,500.00 | 5,070.00 | 5,500.00 | 5,423.11 | 1,373 |
| 2025-10-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,423.11 | 109 |
| 2025-10-06 | 5,500.00 | 5,600.00 | 5,350.00 | 5,500.00 | 5,423.11 | 41 |
| 2025-10-03 | 5,340.90 | 5,500.00 | 5,340.90 | 5,500.00 | 5,423.11 | 3,729 |
| 2025-10-01 | 5,349.90 | 5,349.90 | 5,349.90 | 5,349.90 | 5,275.10 | 5,000 |
| 2025-09-29 | 5,349.90 | 5,361.70 | 5,349.90 | 5,361.70 | 5,286.74 | 920 |
| 2025-09-25 | 5,349.90 | 5,361.70 | 5,345.00 | 5,361.70 | 5,286.74 | 858 |
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.