Molymet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10 |
| 2026-10-15 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2026-10-14 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2 |
| 2026-10-13 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2026-10-09 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2026-10-08 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2026-10-07 | 10,550.00 | 10,890.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1 |
| 2026-10-06 | 10,720.00 | 10,720.00 | 10,550.00 | 10,550.00 | 10,550.00 | 25 |
| 2026-10-05 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 6 |
| 2026-10-02 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 820 |
| 2026-10-01 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2026-09-30 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,099 |
| 2026-09-29 | 10,300.00 | 10,480.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,612 |
| 2026-09-28 | 10,500.00 | 10,500.00 | 10,300.00 | 10,489.00 | 10,489.00 | 1,892 |
| 2026-09-25 | 10,500.00 | 10,798.00 | 10,500.00 | 10,798.00 | 10,798.00 | 1,022 |
| 2026-09-24 | 11,000.00 | 11,000.00 | 10,501.00 | 11,000.00 | 11,000.00 | 3 |
| 2026-09-23 | 11,000.00 | 11,000.00 | 10,501.00 | 11,000.00 | 11,000.00 | 2 |
| 2026-09-22 | 11,000.00 | 11,000.00 | 10,501.00 | 11,000.00 | 11,000.00 | 9 |
| 2026-09-21 | 10,999.00 | 11,000.00 | 10,999.00 | 11,000.00 | 11,000.00 | 1,734 |
| 2026-09-17 | 11,211.00 | 12,000.00 | 10,500.00 | 11,211.00 | 11,211.00 | 10 |
| 2026-09-16 | 11,211.00 | 13,200.00 | 11,211.00 | 11,211.00 | 11,211.00 | 30 |
| 2026-09-15 | 11,211.00 | 11,850.00 | 11,211.00 | 11,211.00 | 11,211.00 | 8 |
| 2026-09-14 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 0 |
| 2026-09-11 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 11,211.00 | 0 |
| 2026-09-10 | 11,211.00 | 11,211.00 | 11,000.00 | 11,211.00 | 11,211.00 | 6 |
| 2026-09-09 | 11,211.00 | 11,850.00 | 10,665.00 | 11,211.00 | 11,211.00 | 5 |
| 2026-09-08 | 11,211.00 | 11,850.00 | 11,211.00 | 11,211.00 | 11,211.00 | 28 |
| 2026-09-07 | 11,100.00 | 11,211.00 | 11,100.00 | 11,211.00 | 11,211.00 | 5,671 |
| 2026-09-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 333 |
| 2026-09-03 | 11,000.00 | 11,249.00 | 10,501.00 | 11,000.00 | 11,000.00 | 10 |
| 2026-09-02 | 11,001.00 | 11,001.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,275 |
| 2026-09-01 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | 11,442.00 | 0 |
| 2026-08-31 | 11,442.00 | 11,500.00 | 11,442.00 | 11,442.00 | 11,442.00 | 60 |
| 2026-08-28 | 11,450.00 | 11,450.00 | 11,442.00 | 11,442.00 | 11,442.00 | 1,621 |
| 2026-08-27 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 389 |
| 2026-08-26 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 11,264 |
| 2026-08-25 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,024 |
| 2026-08-24 | 10,201.00 | 10,799.00 | 10,201.00 | 10,201.00 | 10,201.00 | 61 |
| 2026-08-21 | 10,300.00 | 10,300.00 | 10,200.00 | 10,201.00 | 10,201.00 | 454 |
| 2026-08-20 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2026-08-19 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2026-08-18 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 43 |
| 2026-08-17 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 154 |
| 2026-08-14 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 110 |
| 2026-08-13 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 9 |
| 2026-08-12 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 89 |
| 2026-08-11 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 496 |
| 2026-08-10 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 136 |
| 2026-08-07 | 10,850.00 | 10,850.00 | 10,800.00 | 10,800.00 | 10,800.00 | 990 |
| 2026-08-06 | 10,600.00 | 10,890.00 | 10,445.00 | 10,890.00 | 10,890.00 | 731 |
| 2026-08-05 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 0 |
| 2026-08-04 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 0 |
| 2026-08-03 | 10,200.00 | 10,444.00 | 10,200.00 | 10,444.00 | 10,444.00 | 87 |
| 2026-07-31 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 0 |
| 2026-07-30 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 17 |
| 2026-07-29 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 105 |
| 2026-07-28 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10 |
| 2026-07-27 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 6 |
| 2026-07-24 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 70 |
| 2026-07-23 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 10,444.00 | 762 |
Page 1 of 2 · 118 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.