See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MOLYMET.SN stock page

Molymet historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-133,558.803,558.803,558.803,558.803,350.6125
2023-06-123,558.803,558.803,558.803,558.803,350.61100
2023-06-093,550.003,560.003,550.003,558.803,350.612,264
2023-06-083,500.003,500.003,480.003,480.003,276.421,047
2023-06-063,480.003,480.003,480.003,480.003,276.424,397
2023-06-013,512.003,512.003,510.003,510.003,304.67640
2023-05-313,510.003,510.003,510.003,510.003,304.6742
2023-05-293,510.003,510.003,510.003,510.003,304.674,222
2023-05-223,500.103,500.103,500.103,500.103,295.35142
2023-05-193,500.103,511.003,500.103,500.103,295.35290
2023-05-173,500.103,500.103,500.103,500.103,295.3512
2023-05-153,500.103,500.103,500.103,500.103,295.35183
2023-05-123,500.003,500.103,500.003,500.103,295.35500
2023-05-093,500.003,500.103,500.003,500.103,295.35791
2023-05-033,500.103,500.103,500.103,500.103,295.3529
2023-04-283,500.103,500.103,500.103,500.103,295.3517
2023-04-273,500.203,500.203,500.103,500.103,295.35612
2023-04-263,500.103,500.103,500.103,500.103,295.3543
2023-04-253,500.103,500.103,500.103,500.103,295.3536
2023-04-243,500.703,500.703,500.103,500.103,295.35500
2023-04-173,500.103,500.103,500.103,500.103,222.68132
2023-04-113,500.003,500.103,500.003,500.103,222.68428
2023-04-033,500.103,500.103,500.103,500.103,222.6810
2023-03-303,500.103,500.103,500.103,500.103,222.68164
2023-03-293,500.103,500.103,500.103,500.103,151.83177
2023-03-283,560.103,560.103,500.103,500.103,151.83421
2023-03-273,500.103,500.103,500.103,500.103,151.83103
2023-03-223,500.003,500.103,500.003,500.103,151.83336
2023-03-213,500.003,500.103,500.003,500.103,151.831,000
2023-03-143,500.003,500.103,500.003,500.103,151.831,392
2023-03-093,500.103,500.103,500.103,500.103,151.83150
2023-03-083,500.103,500.103,500.103,500.103,151.8381
2023-03-073,500.203,500.203,500.103,500.103,151.83884
2023-03-023,500.103,500.103,500.103,500.103,151.83117
2023-03-013,500.103,500.103,500.103,500.103,151.831
2023-02-173,500.103,500.103,500.103,500.103,151.83140
2023-02-153,500.103,500.103,500.103,500.103,151.8370
2023-02-103,500.103,500.103,500.103,500.103,151.8315
2023-02-073,600.003,600.003,500.103,500.103,151.83726
2023-02-023,500.103,500.103,500.103,500.103,151.8370
2023-01-313,500.103,500.103,500.103,500.103,151.834,056
2023-01-303,400.103,400.103,400.103,400.103,061.7845
2023-01-273,400.103,400.103,400.103,400.103,061.782,398
2023-01-253,400.103,400.103,399.003,399.003,060.791,017
2023-01-233,399.003,399.003,399.003,399.003,060.7912
2023-01-203,399.003,399.003,399.003,399.003,060.7920
2023-01-173,399.003,399.003,399.003,399.003,060.792,556
2023-01-163,399.003,399.103,399.003,399.103,060.881,814
2023-01-113,399.103,399.103,399.103,399.103,060.8815
2023-01-063,399.103,399.103,399.103,399.103,060.8831
2023-01-043,400.003,400.003,399.103,399.103,060.88230
2023-01-033,399.103,399.103,399.103,399.103,060.8840
2022-12-293,420.003,420.003,399.103,399.103,060.88814
2022-12-283,420.003,420.003,399.103,399.103,060.88613
2022-12-233,399.103,399.103,399.103,399.103,060.8893
2022-12-203,399.103,399.103,399.103,399.103,060.88170
2022-12-193,398.903,400.003,398.903,399.103,060.886,579
2022-12-153,399.003,400.003,399.003,400.002,982.831,021
2022-12-143,400.003,400.003,400.003,400.002,982.834,580
2022-12-133,698.003,698.003,698.003,698.003,244.2610
← NewerPage 10 of 13 · 732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-22145.4010 CLP
2025-04-29137.3730 CLP
2024-04-2438.5890 CLP
2023-04-2477.1850 CLP
2023-03-3076.9451 CLP
2022-12-1987.5560 CLP
2022-04-25147.8350 CLP
2021-12-23173.7520 CLP
2021-11-24162.8600 CLP
2021-04-2364.9770 CLP
2021-03-1777.9606 CLP
2020-04-2493.2400 CLP
2019-04-29147.6230 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.