Cementos Molins SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.500	19.500	19.500	19.500	17.756	717
2024-03-15	19.500	19.500	19.500	19.500	17.756	51
2024-03-14	19.500	19.500	19.500	19.500	17.756	0
2024-03-13	19.500	19.500	19.500	19.500	17.756	0
2024-03-12	19.500	19.500	19.500	19.500	17.756	0
2024-03-11	19.500	19.500	19.500	19.500	17.756	0
2024-03-08	19.500	19.500	19.500	19.500	17.756	0
2024-03-07	19.500	19.500	19.500	19.500	17.756	2,632
2024-03-06	19.500	19.500	19.500	19.500	17.756	0
2024-03-05	19.500	19.500	19.500	19.500	17.756	0
2024-03-04	19.500	19.500	19.500	19.500	17.756	0
2024-03-01	19.500	19.500	19.500	19.500	17.756	0
2024-02-29	19.500	19.500	19.500	19.500	17.756	200
2024-02-28	19.500	19.500	19.500	19.500	17.756	0
2024-02-27	19.500	19.500	19.500	19.500	17.756	0
2024-02-26	19.500	19.500	19.500	19.500	17.756	0
2024-02-23	19.500	19.500	19.500	19.500	17.756	2,000
2024-02-22	20.000	20.000	19.900	19.900	18.120	5
2024-02-21	19.900	19.900	19.900	19.900	18.120	0
2024-02-20	19.900	19.900	19.900	19.900	18.120	0
2024-02-19	19.900	19.900	19.900	19.900	18.120	0
2024-02-16	19.900	19.900	19.900	19.900	18.120	250
2024-02-15	19.600	19.600	19.500	19.500	17.756	12
2024-02-14	20.000	20.000	19.500	19.500	17.756	1
2024-02-13	19.500	19.500	19.500	19.500	17.756	0
2024-02-12	19.500	19.500	19.500	19.500	17.756	50
2024-02-09	19.500	19.500	19.500	19.500	17.756	1,500
2024-02-08	19.500	19.500	19.500	19.500	17.756	0
2024-02-07	19.500	19.500	19.500	19.500	17.756	50
2024-02-06	19.500	19.500	19.500	19.500	17.756	0
2024-02-05	19.500	19.500	19.500	19.500	17.756	0
2024-02-02	19.500	19.500	19.500	19.500	17.756	0
2024-02-01	19.500	19.500	19.500	19.500	17.756	0
2024-01-31	19.500	19.500	19.500	19.500	17.756	0
2024-01-30	19.500	19.500	19.500	19.500	17.756	0
2024-01-29	19.500	19.500	19.500	19.500	17.756	0
2024-01-26	19.500	19.500	19.500	19.500	17.756	51,000
2024-01-25	19.600	19.600	19.600	19.600	17.847	11
2024-01-24	19.600	19.600	19.600	19.600	17.847	2,740
2024-01-23	18.500	18.500	18.500	18.500	16.846	400
2024-01-22	18.000	18.000	18.000	18.000	16.390	560
2024-01-19	18.000	18.000	18.000	18.000	16.390	0
2024-01-18	18.000	18.000	18.000	18.000	16.390	200
2024-01-17	17.700	17.700	17.700	17.700	16.117	0
2024-01-16	17.700	17.700	17.700	17.700	16.117	0
2024-01-15	17.700	17.700	17.700	17.700	16.117	0
2024-01-12	17.700	17.700	17.700	17.700	16.117	0
2024-01-11	17.700	17.700	17.700	17.700	16.117	0
2024-01-10	17.700	17.700	17.700	17.700	16.117	0
2024-01-09	17.700	17.700	17.700	17.700	16.117	79
2024-01-08	17.700	17.700	17.700	17.700	16.117	300
2024-01-05	19.600	19.600	19.600	19.600	17.847	0
2024-01-04	19.600	19.600	19.600	19.600	17.847	0
2024-01-03	19.600	19.600	19.600	19.600	17.847	200
2024-01-02	19.600	19.600	19.600	19.600	17.847	0
2023-12-29	19.600	19.600	19.600	19.600	17.847	374
2023-12-28	19.200	19.200	19.200	19.200	17.483	1,000
2023-12-27	18.900	19.200	18.900	19.200	17.483	4,440
2023-12-22	18.400	18.400	18.400	18.400	16.755	0
2023-12-21	18.400	18.400	18.400	18.400	16.755	0

← NewerPage 12 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.