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
2024-04-243,751.003,751.003,751.003,751.003,568.2814
2024-04-183,751.003,751.003,751.003,751.003,531.571,600
2024-04-173,751.003,751.003,751.003,751.003,531.573,065
2024-04-163,751.503,751.503,751.003,751.003,531.571,300
2024-04-153,751.003,751.003,751.003,751.003,531.573,152
2024-04-123,751.003,751.003,750.003,750.003,530.63472
2024-04-093,751.003,751.003,750.003,750.003,530.63720
2024-04-053,750.003,750.003,750.003,750.003,530.6389
2024-04-043,751.003,751.003,750.003,750.003,530.631,558
2024-04-033,751.003,751.003,750.003,750.003,530.63230
2024-04-023,751.003,751.003,750.003,750.003,530.63950
2024-03-273,800.003,800.003,750.003,750.003,530.63284
2024-03-253,750.003,750.003,750.003,750.003,530.63106
2024-03-223,750.003,750.003,750.003,750.003,530.63502
2024-03-213,750.003,750.003,750.003,750.003,530.63161
2024-03-183,750.003,750.003,750.003,750.003,530.63919
2024-03-153,850.003,850.003,750.003,750.003,530.631,286
2024-03-133,750.003,750.003,750.003,750.003,530.63656
2024-03-113,750.003,750.003,750.003,750.003,530.632,734
2024-03-083,750.003,750.003,750.003,750.003,530.633,347
2024-03-053,700.003,700.003,700.003,700.003,483.55635
2024-03-013,700.003,700.003,700.003,700.003,483.5519,503
2024-02-283,574.903,574.903,574.903,574.903,365.7754
2024-02-273,574.803,575.003,574.803,574.903,365.772,550
2024-02-263,574.803,575.003,574.803,574.803,365.681,671
2024-02-223,574.803,574.803,574.803,574.803,365.6820
2024-02-203,574.803,574.803,574.803,574.803,365.6899
2024-02-193,574.803,574.803,574.803,574.803,365.681,139
2024-02-163,500.003,600.003,500.003,574.803,365.682,948
2024-02-153,750.003,750.003,400.003,750.003,530.63163
2024-02-093,750.003,750.003,600.103,750.003,530.63113
2024-02-083,650.003,750.003,650.003,750.003,530.63500
2024-02-023,750.003,750.003,600.103,750.003,530.6351
2024-02-013,750.003,750.003,650.003,750.003,530.63133
2024-01-313,800.003,800.003,750.003,750.003,530.63200
2024-01-303,700.003,750.003,700.003,750.003,530.63273
2024-01-293,750.003,750.003,750.003,750.003,530.63162
2024-01-233,750.003,750.003,750.003,750.003,530.631,000
2024-01-223,750.003,750.003,600.103,750.003,530.63511
2024-01-193,750.004,500.003,750.003,750.003,530.63100
2024-01-183,750.003,750.003,750.003,750.003,530.6396
2024-01-173,801.003,801.003,750.003,750.003,530.63610
2024-01-153,820.003,820.003,750.003,750.003,530.63719
2024-01-123,750.003,750.003,750.003,750.003,530.6311
2024-01-053,750.003,750.003,750.003,750.003,530.634
2024-01-043,750.003,750.003,750.003,750.003,530.631,224
2024-01-033,750.003,750.003,750.003,750.003,530.6327
2023-12-283,600.003,750.003,600.003,750.003,530.63662
2023-12-273,600.003,750.003,600.003,750.003,530.63298
2023-12-263,650.003,750.003,600.003,750.003,530.631,531
2023-12-193,750.003,750.003,750.003,750.003,530.63100
2023-12-183,700.003,750.003,700.003,750.003,530.63241
2023-12-143,760.003,760.003,750.003,750.003,530.6313,262
2023-12-053,750.003,750.003,750.003,750.003,530.633,785
2023-12-043,750.003,750.003,750.003,750.003,530.63106
2023-12-013,750.003,750.003,750.003,750.003,530.63150
2023-11-283,750.003,750.003,750.003,750.003,530.631,298
2023-11-273,750.003,750.003,750.003,750.003,530.63824
2023-11-243,800.003,800.003,750.003,750.003,530.63800
2023-11-233,750.003,750.003,750.003,750.003,530.63149
← NewerPage 8 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.