Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.600 | 6.600 | 6.590 | 6.597 | 6.597 | 4,051,239 |
| 2024-05-13 | 6.600 | 6.600 | 6.400 | 6.436 | 6.436 | 4,038,845 |
| 2024-05-10 | 6.550 | 6.600 | 6.550 | 6.584 | 6.584 | 2,660,170 |
| 2024-05-09 | 6.862 | 6.862 | 6.600 | 6.620 | 6.620 | 5,434,902 |
| 2024-05-08 | 6.895 | 6.900 | 6.826 | 6.862 | 6.862 | 3,250,574 |
| 2024-05-07 | 6.896 | 6.896 | 6.896 | 6.896 | 6.896 | 106,175 |
| 2024-05-06 | 6.896 | 6.896 | 6.896 | 6.896 | 6.896 | 20,048 |
| 2024-05-03 | 6.730 | 7.040 | 6.730 | 6.896 | 6.896 | 8,799,595 |
| 2024-05-02 | 6.510 | 6.800 | 6.510 | 6.728 | 6.728 | 12,152,460 |
| 2024-04-30 | 6.500 | 6.650 | 6.500 | 6.510 | 6.510 | 12,309,700 |
| 2024-04-29 | 6.500 | 6.699 | 6.500 | 6.581 | 6.581 | 4,472,181 |
| 2024-04-26 | 6.300 | 6.499 | 6.290 | 6.449 | 6.449 | 17,730,980 |
| 2024-04-25 | 6.149 | 6.149 | 6.149 | 6.149 | 6.149 | 12,226 |
| 2024-04-24 | 6.220 | 6.230 | 6.140 | 6.149 | 6.149 | 4,827,383 |
| 2024-04-23 | 5.950 | 6.116 | 5.950 | 6.116 | 6.116 | 3,432,397 |
| 2024-04-22 | 5.900 | 5.910 | 5.887 | 5.887 | 5.887 | 1,243,510 |
| 2024-04-19 | 5.790 | 5.900 | 5.790 | 5.887 | 5.887 | 3,264,782 |
| 2024-04-18 | 5.990 | 5.990 | 5.780 | 5.842 | 5.842 | 4,982,421 |
| 2024-04-17 | 5.920 | 6.000 | 5.920 | 5.990 | 5.990 | 4,845,805 |
| 2024-04-16 | 6.020 | 6.150 | 6.020 | 6.090 | 6.090 | 1,360,717 |
| 2024-04-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,232,031 |
| 2024-04-12 | 6.500 | 6.500 | 6.300 | 6.433 | 6.433 | 588,901 |
| 2024-04-11 | 6.400 | 6.500 | 6.400 | 6.433 | 6.433 | 6,229,386 |
| 2024-04-10 | 6.300 | 6.400 | 6.300 | 6.399 | 6.399 | 4,264,608 |
| 2024-04-09 | 6.530 | 6.530 | 6.350 | 6.364 | 6.364 | 10,138,782 |
| 2024-04-08 | 6.500 | 6.550 | 6.500 | 6.530 | 6.530 | 2,403,810 |
| 2024-04-05 | 6.710 | 6.710 | 6.450 | 6.500 | 6.500 | 4,708,938 |
| 2024-04-04 | 6.700 | 6.760 | 6.658 | 6.658 | 6.658 | 1,464,791 |
| 2024-04-03 | 6.620 | 6.800 | 6.620 | 6.761 | 6.761 | 4,516,168 |
| 2024-04-02 | 6.700 | 6.800 | 6.600 | 6.620 | 6.620 | 3,421,451 |
| 2024-04-01 | 6.599 | 6.600 | 6.550 | 6.594 | 6.594 | 1,801,748 |
| 2024-03-28 | 6.550 | 6.550 | 6.400 | 6.420 | 6.420 | 3,699,002 |
| 2024-03-27 | 6.530 | 6.750 | 6.300 | 6.435 | 6.435 | 6,402,612 |
| 2024-03-26 | 6.680 | 6.690 | 6.470 | 6.530 | 6.530 | 2,420,123 |
| 2024-03-25 | 6.800 | 6.969 | 6.600 | 6.681 | 6.681 | 4,202,174 |
| 2024-03-22 | 6.500 | 6.750 | 6.500 | 6.720 | 6.720 | 3,218,525 |
| 2024-03-21 | 6.460 | 6.460 | 6.300 | 6.324 | 6.324 | 2,406,272 |
| 2024-03-20 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 1,250,022 |
| 2024-03-19 | 6.700 | 6.700 | 6.402 | 6.574 | 6.574 | 7,068,579 |
| 2024-03-18 | 7.000 | 7.000 | 6.770 | 6.785 | 6.785 | 4,607,037 |
| 2024-03-15 | 7.000 | 7.100 | 6.650 | 6.942 | 6.942 | 13,973,030 |
| 2024-03-14 | 7.110 | 7.120 | 7.100 | 7.112 | 7.112 | 5,575,720 |
| 2024-03-13 | 7.300 | 7.300 | 7.200 | 7.275 | 7.275 | 598,054 |
| 2024-03-12 | 7.300 | 7.300 | 7.275 | 7.275 | 7.275 | 1,097,052 |
| 2024-03-11 | 7.200 | 7.300 | 7.200 | 7.226 | 7.226 | 1,394,998 |
| 2024-03-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 664,659 |
| 2024-03-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,436,406 |
| 2024-03-06 | 7.400 | 7.400 | 7.250 | 7.281 | 7.281 | 6,589,778 |
| 2024-03-05 | 7.251 | 7.400 | 7.251 | 7.335 | 7.335 | 4,134,631 |
| 2024-03-04 | 7.600 | 7.600 | 7.300 | 7.551 | 7.551 | 5,873,940 |
| 2024-03-01 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 3,062,546 |
| 2024-02-29 | 7.400 | 7.600 | 7.301 | 7.527 | 7.527 | 6,461,484 |
| 2024-02-28 | 7.500 | 7.500 | 7.400 | 7.479 | 7.479 | 1,576,000 |
| 2024-02-27 | 7.400 | 7.600 | 7.300 | 7.456 | 7.456 | 2,057,728 |
| 2024-02-26 | 7.400 | 7.400 | 7.389 | 7.389 | 7.389 | 2,886,532 |
| 2024-02-23 | 7.530 | 7.600 | 7.400 | 7.535 | 7.535 | 5,339,258 |
| 2024-02-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 176,659 |
| 2024-02-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 29,665 |
| 2024-02-20 | 7.600 | 7.750 | 7.600 | 7.600 | 7.600 | 4,371,787 |
| 2024-02-19 | 7.610 | 7.650 | 7.550 | 7.597 | 7.597 | 6,745,616 |
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.