Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 7.500 | 7.600 | 7.450 | 7.600 | 7.600 | 4,700,016 |
| 2024-02-15 | 7.550 | 7.564 | 7.550 | 7.564 | 7.564 | 701,338 |
| 2024-02-14 | 7.500 | 7.600 | 7.400 | 7.564 | 7.564 | 5,658,811 |
| 2024-02-13 | 7.400 | 7.800 | 7.340 | 7.411 | 7.411 | 8,422,356 |
| 2024-02-12 | 7.250 | 7.400 | 7.200 | 7.336 | 7.336 | 7,578,067 |
| 2024-02-09 | 6.900 | 7.400 | 6.700 | 7.097 | 7.097 | 8,064,283 |
| 2024-02-08 | 6.600 | 6.703 | 6.600 | 6.703 | 6.703 | 2,528,059 |
| 2024-02-07 | 6.520 | 6.600 | 6.399 | 6.461 | 6.461 | 7,395,860 |
| 2024-02-06 | 6.500 | 6.600 | 6.500 | 6.502 | 6.502 | 1,227,507 |
| 2024-02-05 | 7.000 | 7.000 | 6.500 | 6.605 | 6.605 | 5,473,007 |
| 2024-02-02 | 7.000 | 7.100 | 6.800 | 6.998 | 6.998 | 5,336,842 |
| 2024-02-01 | 7.400 | 7.500 | 7.300 | 7.395 | 7.395 | 3,312,200 |
| 2024-01-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 114,000 |
| 2024-01-30 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 913,540 |
| 2024-01-29 | 7.530 | 7.600 | 7.500 | 7.500 | 7.500 | 4,685,637 |
| 2024-01-26 | 7.410 | 7.650 | 7.410 | 7.508 | 7.508 | 6,405,028 |
| 2024-01-25 | 7.900 | 7.980 | 7.798 | 7.798 | 7.798 | 2,315,152 |
| 2024-01-24 | 7.530 | 8.000 | 7.530 | 7.933 | 7.933 | 8,971,916 |
| 2024-01-23 | 7.500 | 7.700 | 7.470 | 7.549 | 7.549 | 12,594,140 |
| 2024-01-22 | 7.380 | 7.500 | 7.360 | 7.398 | 7.398 | 5,547,428 |
| 2024-01-19 | 6.864 | 7.400 | 6.810 | 7.289 | 7.289 | 3,597,804 |
| 2024-01-18 | 7.000 | 7.000 | 6.800 | 6.864 | 6.864 | 1,679,420 |
| 2024-01-17 | 7.110 | 7.110 | 6.900 | 6.994 | 6.994 | 3,643,785 |
| 2024-01-16 | 7.250 | 7.400 | 7.110 | 7.110 | 7.110 | 3,569,638 |
| 2024-01-15 | 6.810 | 7.130 | 6.550 | 7.104 | 7.104 | 5,309,917 |
| 2024-01-12 | 7.000 | 7.200 | 6.500 | 6.883 | 6.883 | 6,629,990 |
| 2024-01-11 | 7.120 | 7.204 | 7.100 | 7.204 | 7.204 | 1,413,084 |
| 2024-01-10 | 7.373 | 7.450 | 7.373 | 7.409 | 7.409 | 2,735,834 |
| 2024-01-09 | 6.500 | 7.500 | 6.500 | 7.374 | 7.374 | 24,454,770 |
| 2024-01-08 | 6.300 | 6.300 | 6.286 | 6.286 | 6.286 | 1,191,409 |
| 2024-01-05 | 6.025 | 6.500 | 6.025 | 6.357 | 6.357 | 8,255,185 |
| 2024-01-04 | 6.101 | 6.200 | 6.000 | 6.025 | 6.025 | 20,179,051 |
| 2024-01-03 | 7.000 | 7.000 | 6.400 | 6.592 | 6.592 | 12,194,080 |
| 2024-01-02 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 4,484,554 |
| 2023-12-29 | 7.800 | 7.800 | 7.380 | 7.498 | 7.498 | 7,208,695 |
| 2023-12-28 | 7.700 | 8.000 | 6.790 | 7.543 | 7.543 | 68,642,633 |
| 2023-12-27 | 6.020 | 7.205 | 6.020 | 7.205 | 7.205 | 24,423,539 |
| 2023-12-26 | 5.500 | 6.001 | 5.500 | 5.983 | 5.983 | 17,374,580 |
| 2023-12-22 | 5.150 | 5.300 | 5.150 | 5.280 | 5.280 | 6,994,439 |
| 2023-12-21 | 5.000 | 5.100 | 5.000 | 5.085 | 5.085 | 6,220,559 |
| 2023-12-20 | 5.200 | 5.500 | 5.000 | 5.058 | 5.058 | 10,526,280 |
| 2023-12-19 | 5.000 | 5.000 | 4.980 | 4.993 | 4.993 | 4,560,974 |
| 2023-12-18 | 5.000 | 5.200 | 5.000 | 5.002 | 5.002 | 3,797,121 |
| 2023-12-15 | 5.300 | 5.300 | 5.247 | 5.247 | 5.247 | 4,677,958 |
| 2023-12-14 | 5.100 | 5.100 | 4.965 | 4.965 | 4.965 | 1,197,546 |
| 2023-12-13 | 4.960 | 4.965 | 4.960 | 4.965 | 4.965 | 5,204,889 |
| 2023-12-12 | 5.044 | 5.044 | 4.900 | 4.993 | 4.993 | 1,590,275 |
| 2023-12-11 | 5.010 | 5.010 | 5.000 | 5.004 | 5.004 | 1,697,680 |
| 2023-12-07 | 5.200 | 5.300 | 5.000 | 5.199 | 5.199 | 3,410,669 |
| 2023-12-06 | 5.100 | 5.300 | 5.000 | 5.300 | 5.300 | 3,752,893 |
| 2023-12-05 | 5.400 | 5.406 | 5.400 | 5.406 | 5.406 | 450,020 |
| 2023-12-04 | 5.406 | 5.406 | 5.406 | 5.406 | 5.406 | 50,439 |
| 2023-12-01 | 5.300 | 5.406 | 5.300 | 5.406 | 5.406 | 727,525 |
| 2023-11-30 | 5.200 | 5.500 | 5.200 | 5.406 | 5.406 | 3,746,782 |
| 2023-11-29 | 5.000 | 5.120 | 5.000 | 5.040 | 5.040 | 4,896,726 |
| 2023-11-28 | 5.000 | 5.012 | 5.000 | 5.012 | 5.012 | 545,063 |
| 2023-11-27 | 5.300 | 5.300 | 4.900 | 5.012 | 5.012 | 8,118,192 |
| 2023-11-24 | 5.700 | 5.980 | 5.700 | 5.760 | 5.760 | 2,053,585 |
| 2023-11-23 | 5.690 | 5.710 | 5.600 | 5.647 | 5.647 | 3,099,714 |
| 2023-11-22 | 5.750 | 5.750 | 5.520 | 5.693 | 5.693 | 2,829,683 |
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.