Cementos Molins SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	21.800	21.800	21.800	21.800	19.851	0
2024-06-12	21.800	21.800	21.800	21.800	19.851	200
2024-06-11	21.800	21.800	21.800	21.800	19.851	0
2024-06-10	21.800	21.800	21.800	21.800	19.851	0
2024-06-07	22.200	22.200	21.800	21.800	19.851	10
2024-06-06	21.800	21.800	21.800	21.800	19.851	0
2024-06-05	21.800	21.800	21.800	21.800	19.851	250
2024-06-04	21.400	21.400	21.400	21.400	19.486	0
2024-06-03	21.400	21.400	21.400	21.400	19.486	0
2024-05-31	21.400	21.400	21.400	21.400	19.486	0
2024-05-30	21.600	21.600	21.400	21.400	19.486	35
2024-05-29	21.400	21.400	21.400	21.400	19.486	0
2024-05-28	21.400	21.400	21.400	21.400	19.486	0
2024-05-27	21.400	21.400	21.400	21.400	19.486	300
2024-05-24	21.600	21.600	21.600	21.600	19.668	0
2024-05-23	21.600	21.600	21.600	21.600	19.668	0
2024-05-22	21.600	21.600	21.600	21.600	19.668	0
2024-05-21	21.600	21.600	21.600	21.600	19.668	0
2024-05-20	21.600	21.600	21.600	21.600	19.668	0
2024-05-17	21.200	21.600	21.200	21.600	19.668	35
2024-05-16	21.600	21.600	21.600	21.600	19.668	0
2024-05-15	21.600	21.600	21.600	21.600	19.668	206
2024-05-14	21.600	21.600	21.600	21.600	19.668	0
2024-05-13	21.800	21.800	21.600	21.600	19.668	358
2024-05-10	21.600	21.600	21.600	21.600	19.668	0
2024-05-09	21.600	21.600	21.600	21.600	19.668	0
2024-05-08	21.600	21.600	21.600	21.600	19.668	454
2024-05-07	21.600	21.600	21.200	21.200	19.304	24
2024-05-06	21.200	21.200	21.200	21.200	19.304	31,481
2024-05-03	21.000	21.000	21.000	21.000	19.122	150
2024-05-02	21.000	21.000	21.000	21.000	19.122	150
2024-04-30	21.000	21.000	21.000	21.000	19.122	1,500
2024-04-29	20.800	20.800	20.800	20.800	18.940	0
2024-04-26	20.800	20.800	20.800	20.800	18.940	0
2024-04-25	20.800	20.800	20.800	20.800	18.940	0
2024-04-24	20.800	20.800	20.800	20.800	18.940	200
2024-04-23	21.000	21.000	21.000	21.000	19.122	0
2024-04-22	21.000	21.000	21.000	21.000	19.122	2,000
2024-04-19	21.000	21.000	21.000	21.000	19.122	0
2024-04-18	21.000	21.000	21.000	21.000	19.122	0
2024-04-17	21.000	21.000	21.000	21.000	19.122	2,000
2024-04-16	20.400	20.400	20.400	20.400	18.576	2,000
2024-04-15	20.000	20.000	20.000	20.000	18.212	0
2024-04-12	20.000	20.000	20.000	20.000	18.212	150
2024-04-11	20.000	20.000	20.000	20.000	18.212	851
2024-04-10	20.000	20.000	20.000	20.000	18.212	356
2024-04-09	20.400	20.400	20.200	20.200	18.394	1
2024-04-08	20.200	20.200	20.200	20.200	18.394	300
2024-04-05	20.400	20.400	20.400	20.400	18.576	0
2024-04-04	20.400	20.400	20.400	20.400	18.576	300
2024-04-03	19.600	20.400	19.600	20.400	18.576	133
2024-04-02	20.000	20.400	20.000	20.400	18.576	100
2024-03-28	20.400	20.400	20.400	20.400	18.576	500
2024-03-27	19.500	19.500	19.500	19.500	17.756	0
2024-03-26	19.500	19.500	19.500	19.500	17.756	0
2024-03-25	19.500	19.500	19.500	19.500	17.756	0
2024-03-22	19.500	19.500	19.500	19.500	17.756	0
2024-03-21	19.500	19.500	19.500	19.500	17.756	3,300
2024-03-20	19.500	19.500	19.500	19.500	17.756	0
2024-03-19	19.500	19.500	19.500	19.500	17.756	60,740

← NewerPage 11 of 19 · 1,119 trading daysOlder →

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.