Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 9.175 | 9.200 | 9.010 | 9.108 | 9.108 | 17,284,746 |
| 2024-08-08 | 9.100 | 9.200 | 9.100 | 9.171 | 9.171 | 23,584,450 |
| 2024-08-07 | 9.350 | 9.530 | 9.000 | 9.192 | 9.192 | 34,936,015 |
| 2024-08-06 | 9.544 | 9.544 | 9.544 | 9.544 | 9.544 | 0 |
| 2024-08-05 | 9.250 | 9.544 | 9.250 | 9.544 | 9.544 | 129,231 |
| 2024-08-02 | 9.544 | 9.544 | 9.544 | 9.544 | 9.544 | 0 |
| 2024-08-01 | 9.499 | 9.544 | 9.499 | 9.544 | 9.544 | 651,467 |
| 2024-07-31 | 9.700 | 9.700 | 9.300 | 9.544 | 9.544 | 11,160,321 |
| 2024-07-30 | 9.711 | 9.711 | 9.700 | 9.700 | 9.700 | 3,003,752 |
| 2024-07-29 | 9.892 | 9.892 | 9.892 | 9.892 | 9.892 | 5,000 |
| 2024-07-26 | 9.700 | 9.920 | 9.700 | 9.892 | 9.892 | 5,669,528 |
| 2024-07-25 | 9.900 | 9.900 | 9.800 | 9.800 | 9.800 | 3,695,602 |
| 2024-07-24 | 10.000 | 10.300 | 9.500 | 9.801 | 9.801 | 25,823,660 |
| 2024-07-23 | 9.360 | 10.000 | 9.300 | 9.827 | 9.827 | 14,849,370 |
| 2024-07-22 | 9.311 | 9.370 | 9.311 | 9.350 | 9.350 | 2,196,472 |
| 2024-07-19 | 9.200 | 9.400 | 9.050 | 9.311 | 9.311 | 7,063,978 |
| 2024-07-18 | 8.800 | 9.200 | 8.800 | 9.061 | 9.061 | 9,739,100 |
| 2024-07-17 | 8.970 | 8.980 | 8.970 | 8.980 | 8.980 | 6,437,395 |
| 2024-07-15 | 9.000 | 9.300 | 8.700 | 8.968 | 8.968 | 5,793,224 |
| 2024-07-12 | 8.250 | 9.250 | 8.250 | 8.633 | 8.633 | 11,144,100 |
| 2024-07-11 | 8.000 | 8.300 | 8.000 | 8.175 | 8.175 | 6,204,783 |
| 2024-07-10 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 9,297,854 |
| 2024-07-09 | 8.000 | 8.032 | 8.000 | 8.032 | 8.032 | 575,995 |
| 2024-07-08 | 8.000 | 8.100 | 8.000 | 8.032 | 8.032 | 2,375,218 |
| 2024-07-05 | 7.950 | 8.250 | 7.950 | 8.032 | 8.032 | 8,004,378 |
| 2024-07-04 | 8.000 | 8.000 | 7.930 | 7.930 | 7.930 | 615,773 |
| 2024-07-03 | 7.880 | 8.000 | 7.880 | 7.930 | 7.930 | 12,711,320 |
| 2024-07-02 | 7.770 | 7.880 | 7.770 | 7.824 | 7.824 | 8,120,655 |
| 2024-07-01 | 7.499 | 7.700 | 7.499 | 7.619 | 7.619 | 16,187,750 |
| 2024-06-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 9,387 |
| 2024-06-27 | 7.450 | 7.520 | 7.450 | 7.500 | 7.500 | 1,708,450 |
| 2024-06-26 | 7.480 | 7.500 | 7.480 | 7.485 | 7.485 | 5,099,937 |
| 2024-06-25 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 9,932,716 |
| 2024-06-24 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 656,373 |
| 2024-06-21 | 7.200 | 7.350 | 7.200 | 7.300 | 7.300 | 23,092,490 |
| 2024-06-19 | 7.300 | 7.300 | 7.160 | 7.200 | 7.200 | 2,679,592 |
| 2024-06-18 | 7.110 | 7.390 | 7.110 | 7.390 | 7.390 | 4,019,255 |
| 2024-06-17 | 7.430 | 7.500 | 7.350 | 7.391 | 7.391 | 3,485,064 |
| 2024-06-14 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 36,249,699 |
| 2024-06-13 | 7.350 | 7.620 | 7.350 | 7.525 | 7.525 | 19,831,051 |
| 2024-06-12 | 7.300 | 7.400 | 7.300 | 7.352 | 7.352 | 9,694,478 |
| 2024-06-11 | 7.250 | 7.280 | 7.200 | 7.257 | 7.257 | 10,460,700 |
| 2024-06-10 | 7.150 | 7.250 | 7.150 | 7.196 | 7.196 | 5,628,431 |
| 2024-06-07 | 7.230 | 7.300 | 7.220 | 7.299 | 7.299 | 10,407,960 |
| 2024-06-06 | 7.300 | 7.400 | 7.300 | 7.320 | 7.320 | 9,054,958 |
| 2024-06-05 | 7.200 | 7.500 | 7.200 | 7.392 | 7.392 | 3,761,650 |
| 2024-06-04 | 7.400 | 7.400 | 7.238 | 7.238 | 7.238 | 1,445,207 |
| 2024-06-03 | 7.400 | 7.500 | 7.200 | 7.243 | 7.243 | 7,672,322 |
| 2024-05-31 | 7.210 | 7.210 | 7.170 | 7.200 | 7.200 | 14,262,190 |
| 2024-05-30 | 7.200 | 7.250 | 7.100 | 7.172 | 7.172 | 5,789,295 |
| 2024-05-29 | 6.900 | 7.100 | 6.900 | 7.042 | 7.042 | 7,672,479 |
| 2024-05-28 | 6.850 | 6.900 | 6.850 | 6.883 | 6.883 | 2,565,019 |
| 2024-05-27 | 6.900 | 6.900 | 6.810 | 6.832 | 6.832 | 1,383,545 |
| 2024-05-24 | 6.810 | 6.910 | 6.801 | 6.900 | 6.900 | 4,951,360 |
| 2024-05-23 | 6.750 | 6.820 | 6.750 | 6.811 | 6.811 | 3,035,166 |
| 2024-05-22 | 6.830 | 6.830 | 6.600 | 6.673 | 6.673 | 2,628,392 |
| 2024-05-20 | 6.840 | 6.840 | 6.800 | 6.823 | 6.823 | 1,921,411 |
| 2024-05-17 | 6.740 | 6.900 | 6.740 | 6.850 | 6.850 | 5,226,862 |
| 2024-05-16 | 6.730 | 6.760 | 6.650 | 6.744 | 6.744 | 10,015,840 |
| 2024-05-15 | 6.600 | 6.750 | 6.600 | 6.724 | 6.724 | 5,305,072 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.