Cementos Molins SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	17.500	17.500	16.100	16.100	14.066	28
2023-07-04	16.100	16.100	16.100	16.100	14.066	16
2023-07-03	16.100	16.100	16.100	16.100	14.066	0
2023-06-30	16.100	16.100	16.100	16.100	14.066	0
2023-06-29	16.100	16.100	16.100	16.100	14.066	200
2023-06-28	16.000	16.100	16.000	16.100	14.066	1,097
2023-06-27	17.500	17.700	17.200	17.700	15.464	197
2023-06-26	17.700	17.700	17.700	17.700	15.464	0
2023-06-23	17.700	17.700	17.700	17.700	15.464	0
2023-06-22	17.700	17.700	17.700	17.700	15.464	0
2023-06-21	17.700	17.700	17.700	17.700	15.464	0
2023-06-20	17.700	17.700	17.700	17.700	15.464	0
2023-06-19	17.700	17.700	17.700	17.700	15.464	0
2023-06-16	17.700	17.700	17.700	17.700	15.464	0
2023-06-15	17.700	17.700	17.700	17.700	15.464	0
2023-06-14	17.700	17.700	17.700	17.700	15.464	0
2023-06-13	17.700	17.700	17.700	17.700	15.464	0
2023-06-12	17.700	17.700	17.700	17.700	15.464	0
2023-06-09	17.700	17.700	17.700	17.700	15.464	0
2023-06-08	17.700	17.700	17.700	17.700	15.464	910
2023-06-07	16.500	18.000	16.500	18.000	15.726	150
2023-06-06	18.000	18.000	18.000	18.000	15.726	0
2023-06-05	18.500	18.500	18.000	18.000	15.726	15
2023-06-02	18.000	18.000	18.000	18.000	15.726	975
2023-06-01	18.000	18.000	18.000	18.000	15.726	0
2023-05-31	18.000	18.000	18.000	18.000	15.726	0
2023-05-30	18.000	18.000	18.000	18.000	15.726	300
2023-05-29	17.900	17.900	17.900	17.900	15.639	0
2023-05-26	17.900	17.900	17.900	17.900	15.639	0
2023-05-25	17.900	17.900	17.900	17.900	15.639	0
2023-05-24	17.900	17.900	17.900	17.900	15.639	0
2023-05-23	17.900	17.900	17.900	17.900	15.639	0
2023-05-22	17.900	17.900	17.900	17.900	15.639	300
2023-05-19	17.900	17.900	17.900	17.900	15.639	0
2023-05-18	17.900	17.900	17.900	17.900	15.639	0
2023-05-17	17.900	17.900	17.900	17.900	15.639	88
2023-05-16	17.900	17.900	17.900	17.900	15.639	0
2023-05-15	17.900	17.900	17.900	17.900	15.639	0
2023-05-12	17.900	17.900	17.900	17.900	15.639	0
2023-05-11	17.900	17.900	17.900	17.900	15.639	0
2023-05-10	17.900	17.900	17.900	17.900	15.639	0
2023-05-09	17.900	17.900	17.900	17.900	15.639	38,550
2023-05-08	17.900	17.900	17.900	17.900	15.639	0
2023-05-05	17.900	17.900	17.900	17.900	15.639	300
2023-05-04	17.900	17.900	17.900	17.900	15.639	300
2023-05-03	17.900	17.900	17.900	17.900	15.639	0
2023-05-02	17.900	17.900	17.900	17.900	15.639	0
2023-04-28	17.900	17.900	17.900	17.900	15.639	0
2023-04-27	17.900	17.900	17.900	17.900	15.639	0
2023-04-26	17.900	17.900	17.900	17.900	15.639	95
2023-04-25	17.900	17.900	17.900	17.900	15.639	0
2023-04-24	17.900	17.900	17.900	17.900	15.639	0
2023-04-21	17.900	17.900	17.900	17.900	15.639	0
2023-04-20	17.900	17.900	17.900	17.900	15.639	0
2023-04-19	17.900	17.900	17.900	17.900	15.639	0
2023-04-18	17.900	17.900	17.900	17.900	15.639	0
2023-04-17	17.900	17.900	17.900	17.900	15.639	200
2023-04-14	17.800	17.800	17.800	17.800	15.551	0
2023-04-13	17.800	17.800	17.800	17.800	15.551	0
2023-04-12	17.800	17.800	17.800	17.800	15.551	4,394

← NewerPage 15 of 19 · 1,117 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.