Cementos Molins SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 0 |
| 2024-09-04 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 405 |
| 2024-09-03 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 13,400 |
| 2024-09-02 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-30 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-29 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-28 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-27 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-26 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-23 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 0 |
| 2024-08-22 | 23.000 | 23.000 | 23.000 | 23.000 | 21.475 | 200 |
| 2024-08-21 | 23.000 | 23.000 | 22.600 | 22.600 | 21.102 | 150 |
| 2024-08-20 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 0 |
| 2024-08-19 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 0 |
| 2024-08-16 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 0 |
| 2024-08-15 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 0 |
| 2024-08-14 | 22.600 | 22.600 | 22.600 | 22.600 | 21.102 | 539 |
| 2024-08-13 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 0 |
| 2024-08-12 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 500 |
| 2024-08-09 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 667 |
| 2024-08-08 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 0 |
| 2024-08-07 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 0 |
| 2024-08-06 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 0 |
| 2024-08-05 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 0 |
| 2024-08-02 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 630 |
| 2024-08-01 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 101 |
| 2024-07-31 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 0 |
| 2024-07-30 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 0 |
| 2024-07-29 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 0 |
| 2024-07-26 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 0 |
| 2024-07-25 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 0 |
| 2024-07-24 | 22.400 | 22.400 | 21.200 | 22.400 | 20.915 | 20 |
| 2024-07-23 | 22.400 | 22.400 | 22.400 | 22.400 | 20.915 | 250 |
| 2024-07-22 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 0 |
| 2024-07-19 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 300 |
| 2024-07-18 | 22.000 | 22.000 | 22.000 | 22.000 | 20.541 | 900 |
| 2024-07-17 | 21.000 | 21.000 | 21.000 | 21.000 | 19.608 | 250 |
| 2024-07-16 | 20.600 | 20.600 | 20.600 | 20.600 | 19.234 | 0 |
| 2024-07-15 | 20.600 | 20.600 | 20.600 | 20.600 | 19.234 | 0 |
| 2024-07-12 | 22.400 | 22.400 | 21.000 | 21.000 | 19.122 | 100 |
| 2024-07-11 | 21.000 | 21.000 | 21.000 | 21.000 | 19.122 | 329 |
| 2024-07-10 | 21.000 | 21.000 | 21.000 | 21.000 | 19.122 | 900 |
| 2024-07-09 | 21.000 | 21.000 | 21.000 | 21.000 | 19.122 | 1,200 |
| 2024-07-08 | 21.000 | 21.000 | 21.000 | 21.000 | 19.122 | 1,500 |
| 2024-07-05 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-07-04 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-07-03 | 21.200 | 21.800 | 21.200 | 21.800 | 19.851 | 6 |
| 2024-07-02 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-07-01 | 22.400 | 22.400 | 21.800 | 21.800 | 19.851 | 19 |
| 2024-06-28 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-27 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-26 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-25 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-24 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-21 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-20 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-19 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 300 |
| 2024-06-18 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-17 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
| 2024-06-14 | 21.800 | 21.800 | 21.800 | 21.800 | 19.851 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.4300 EUR |
| 2025-12-16 | 0.5500 EUR |
| 2025-07-15 | 0.5600 EUR |
| 2024-12-17 | 0.5500 EUR |
| 2024-07-15 | 0.5200 EUR |
| 2023-12-18 | 0.4000 EUR |
| 2023-07-13 | 0.3500 EUR |
| 2022-12-19 | 0.3300 EUR |
| 2022-07-14 | 0.2800 EUR |
| 2021-12-14 | 0.2800 EUR |
| 2021-07-12 | 0.1400 EUR |
| 2020-12-14 | 0.1830 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.