Cementos Molins SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	17.500	17.500	17.500	17.500	15.289	0
2023-01-12	17.500	17.500	17.500	17.500	15.289	0
2023-01-11	17.500	17.500	17.500	17.500	15.289	0
2023-01-10	17.500	17.500	17.500	17.500	15.289	0
2023-01-09	17.500	17.500	17.500	17.500	15.289	1,458
2023-01-06	17.500	17.500	17.500	17.500	15.289	42
2023-01-05	17.500	17.500	17.500	17.500	15.289	2,106
2023-01-04	17.000	17.000	17.000	17.000	14.853	1,451
2023-01-03	17.500	17.500	17.500	17.500	15.289	0
2023-01-02	17.500	17.500	17.500	17.500	15.289	0
2022-12-30	17.500	17.500	17.500	17.500	15.289	2
2022-12-29	17.500	17.500	17.500	17.500	15.289	0
2022-12-28	17.500	17.500	17.500	17.500	15.289	0
2022-12-27	17.000	17.500	17.000	17.500	15.289	100
2022-12-23	17.500	17.500	17.500	17.500	15.289	0
2022-12-22	17.500	17.500	17.500	17.500	15.289	0
2022-12-21	17.500	17.500	17.500	17.500	15.289	0
2022-12-20	17.500	17.500	17.500	17.500	15.289	0
2022-12-19	17.500	17.500	17.500	17.500	15.289	0
2022-12-16	17.300	17.800	17.300	17.800	15.263	150
2022-12-15	17.800	17.800	17.800	17.800	15.263	0
2022-12-14	17.800	17.800	17.800	17.800	15.263	0
2022-12-13	17.300	17.800	17.300	17.800	15.263	150
2022-12-12	17.300	17.800	17.300	17.800	15.263	150
2022-12-09	17.800	17.800	17.800	17.800	15.263	0
2022-12-08	17.800	17.800	17.800	17.800	15.263	0
2022-12-07	17.800	17.800	17.800	17.800	15.263	0
2022-12-06	17.800	17.800	17.800	17.800	15.263	0
2022-12-05	17.800	17.800	17.800	17.800	15.263	0
2022-12-02	17.600	17.800	17.600	17.800	15.263	20,500
2022-12-01	17.600	17.600	17.600	17.600	15.092	10,000
2022-11-30	17.600	17.600	17.600	17.600	15.092	10,000
2022-11-29	17.800	17.800	17.800	17.800	15.263	0
2022-11-28	17.800	17.800	17.800	17.800	15.263	0
2022-11-25	17.800	17.800	17.800	17.800	15.263	0
2022-11-24	17.800	17.800	17.800	17.800	15.263	0
2022-11-23	17.800	17.800	17.800	17.800	15.263	0
2022-11-22	17.800	17.800	17.800	17.800	15.263	0
2022-11-21	17.600	17.800	17.600	17.800	15.263	13
2022-11-03	17.800	17.800	17.800	17.800	15.263	550
2022-11-02	17.800	17.800	17.800	17.800	15.263	4,133
2022-10-27	17.800	17.800	17.800	17.800	15.263	800
2022-10-24	17.500	17.500	17.500	17.500	15.006	500
2022-10-21	17.500	17.500	17.500	17.500	15.006	300
2022-10-20	17.500	17.500	17.500	17.500	15.006	567
2022-10-19	17.500	17.500	17.500	17.500	15.006	2,000
2022-10-18	17.000	17.000	17.000	17.000	14.577	2,000
2022-10-17	17.000	17.000	17.000	17.000	14.577	1,000
2022-10-14	16.500	16.500	16.500	16.500	14.148	290
2022-10-13	16.500	16.500	16.500	16.500	14.148	10,000
2022-10-11	16.000	16.500	16.000	16.500	14.148	110
2022-10-10	16.500	16.500	16.500	16.500	14.148	10,000
2022-10-07	16.500	16.500	16.500	16.500	14.148	1,000
2022-10-06	16.400	16.400	16.400	16.400	14.063	1,000
2022-10-04	16.000	16.000	16.000	16.000	13.720	1,370
2022-09-30	16.300	16.300	16.300	16.300	13.977	1,800
2022-09-29	16.500	16.500	16.500	16.500	14.148	425
2022-09-28	16.200	16.200	16.200	16.200	13.891	5,000
2022-09-21	15.900	15.900	15.900	15.900	13.634	2,000
2022-09-19	15.900	15.900	15.900	15.900	13.634	650

← NewerPage 17 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.