Cementos Molins SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	18.600	18.700	18.600	18.700	15.740	100
2022-02-17	18.700	18.700	18.700	18.700	15.740	222
2022-02-15	18.700	18.700	18.700	18.700	15.740	250
2022-02-14	18.700	18.700	18.700	18.700	15.740	850
2022-01-31	18.900	18.900	18.700	18.700	15.740	131
2022-01-25	18.700	18.700	18.700	18.700	15.740	500
2022-01-21	19.000	19.000	19.000	19.000	15.992	2,100
2022-01-20	18.300	18.300	18.300	18.300	15.403	557
2022-01-18	18.100	18.100	18.100	18.100	15.235	500
2022-01-17	18.200	18.200	18.100	18.100	15.235	100
2022-01-13	18.100	18.100	18.100	18.100	15.235	400
2022-01-12	18.100	18.100	18.100	18.100	15.235	14,000
2022-01-07	18.300	18.300	18.100	18.100	15.235	400
2021-12-30	18.300	18.300	18.300	18.300	15.403	200
2021-12-27	18.000	18.000	18.000	18.000	15.150	520
2021-12-21	18.000	18.000	18.000	18.000	15.150	645
2021-12-20	18.500	18.500	18.000	18.000	15.150	4,105
2021-12-16	18.500	18.500	18.500	18.500	15.571	510
2021-12-14	18.500	18.500	18.400	18.400	15.487	615
2021-12-09	18.500	18.500	18.500	18.500	15.334	200
2021-12-02	18.800	18.800	18.500	18.500	15.334	5
2021-12-01	18.700	18.700	18.500	18.500	15.334	100
2021-11-29	18.500	18.500	18.500	18.500	15.334	300
2021-11-26	18.700	18.700	18.700	18.700	15.500	500
2021-11-25	18.500	18.500	18.500	18.500	15.334	245
2021-11-18	18.900	18.900	18.700	18.700	15.500	15
2021-11-17	18.900	18.900	18.700	18.700	15.500	100
2021-11-15	18.700	18.700	18.700	18.700	15.500	500
2021-11-12	18.900	19.000	18.900	19.000	15.749	150
2021-11-10	18.900	19.000	18.900	19.000	15.749	150
2021-11-08	18.500	19.000	18.500	19.000	15.749	490
2021-11-04	18.000	18.000	18.000	18.000	14.920	25,064
2021-11-02	18.000	18.000	18.000	18.000	14.920	150
2021-10-29	18.000	18.000	18.000	18.000	14.920	200
2021-10-27	18.000	18.000	18.000	18.000	14.920	250
2021-10-26	18.000	18.000	18.000	18.000	14.920	210
2021-10-22	18.000	18.000	18.000	18.000	14.920	150
2021-10-20	18.000	18.000	18.000	18.000	14.920	420

← NewerPage 19 of 19 · 1,118 trading days

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.