Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 4.900 | 5.560 | 4.900 | 5.374 | 5.374 | 7,228,479 |
| 2023-11-20 | 4.600 | 5.000 | 4.600 | 4.862 | 4.862 | 2,031,688 |
| 2023-11-17 | 4.590 | 4.600 | 4.590 | 4.590 | 4.590 | 1,759,476 |
| 2023-11-16 | 4.750 | 4.750 | 4.644 | 4.644 | 4.644 | 300,340 |
| 2023-11-15 | 4.644 | 4.644 | 4.644 | 4.644 | 4.644 | 347,108 |
| 2023-11-14 | 4.300 | 4.700 | 4.300 | 4.644 | 4.644 | 3,272,171 |
| 2023-11-13 | 4.820 | 4.820 | 4.500 | 4.500 | 4.500 | 2,222,834 |
| 2023-11-09 | 4.800 | 4.974 | 4.800 | 4.974 | 4.974 | 520,285 |
| 2023-11-08 | 4.900 | 5.000 | 4.000 | 4.974 | 4.974 | 12,915,270 |
| 2023-11-07 | 4.900 | 5.182 | 4.900 | 5.182 | 5.182 | 456,618 |
| 2023-11-06 | 5.182 | 5.182 | 5.182 | 5.182 | 5.182 | 97,656 |
| 2023-11-03 | 5.182 | 5.182 | 4.670 | 5.182 | 5.182 | 9,053 |
| 2023-11-02 | 5.182 | 5.182 | 4.160 | 5.182 | 5.182 | 19,097 |
| 2023-10-31 | 5.182 | 5.182 | 4.900 | 5.182 | 5.182 | 360 |
| 2023-10-26 | 5.182 | 5.182 | 4.930 | 5.182 | 5.182 | 308,298 |
| 2023-10-25 | 5.182 | 5.182 | 5.182 | 5.182 | 5.182 | 22,664 |
| 2023-10-24 | 5.182 | 5.182 | 5.182 | 5.182 | 5.182 | 494,912 |
| 2023-10-23 | 5.150 | 5.200 | 5.150 | 5.182 | 5.182 | 360 |
| 2023-10-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 18,622 |
| 2023-10-19 | 5.599 | 5.600 | 5.400 | 5.600 | 5.600 | 1,186,352 |
| 2023-10-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 322,648 |
| 2023-10-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 29,881 |
| 2023-10-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 70,000 |
| 2023-10-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 329,498 |
| 2023-10-11 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 322,648 |
| 2023-10-10 | 5.650 | 5.800 | 5.300 | 5.422 | 5.422 | 1,653,097 |
| 2023-10-06 | 5.409 | 5.409 | 5.409 | 5.409 | 5.409 | 111,635 |
| 2023-10-05 | 5.140 | 5.409 | 4.900 | 5.409 | 5.409 | 1,226,179 |
| 2023-10-04 | 5.409 | 5.409 | 5.409 | 5.409 | 5.409 | 531,390 |
| 2023-10-03 | 5.409 | 5.409 | 5.409 | 5.409 | 5.409 | 26,595 |
| 2023-10-02 | 5.409 | 5.409 | 5.409 | 5.409 | 5.409 | 367,783 |
| 2023-09-29 | 5.409 | 5.409 | 5.409 | 5.409 | 5.409 | 574,319 |
| 2023-09-28 | 5.410 | 5.410 | 5.409 | 5.409 | 5.409 | 531,390 |
| 2023-09-27 | 5.814 | 5.814 | 5.814 | 5.814 | 5.814 | 453,633 |
| 2023-09-26 | 5.814 | 5.814 | 5.814 | 5.814 | 5.814 | 86,629 |
| 2023-09-25 | 5.700 | 5.820 | 5.700 | 5.814 | 5.814 | 2,680,100 |
| 2023-09-22 | 5.567 | 5.567 | 5.567 | 5.567 | 5.567 | 41,554 |
| 2023-09-21 | 5.567 | 5.567 | 5.567 | 5.567 | 5.567 | 157,115 |
| 2023-09-20 | 5.567 | 5.567 | 5.567 | 5.567 | 5.567 | 149,391 |
| 2023-09-14 | 5.400 | 5.567 | 5.030 | 5.567 | 5.567 | 157,115 |
| 2023-09-12 | 5.567 | 5.567 | 5.567 | 5.567 | 5.567 | 599,470 |
| 2023-09-11 | 5.567 | 5.567 | 5.567 | 5.567 | 5.567 | 36,174 |
| 2023-09-08 | 5.600 | 5.600 | 5.550 | 5.567 | 5.567 | 1,628,662 |
| 2023-09-07 | 5.869 | 5.869 | 5.869 | 5.869 | 5.869 | 141,047 |
| 2023-09-06 | 5.600 | 5.869 | 5.600 | 5.869 | 5.869 | 469,241 |
| 2023-09-05 | 5.800 | 5.869 | 5.800 | 5.869 | 5.869 | 517,359 |
| 2023-09-04 | 5.869 | 5.869 | 5.869 | 5.869 | 5.869 | 221,561 |
| 2023-09-01 | 5.880 | 5.900 | 5.869 | 5.869 | 5.869 | 756,422 |
| 2023-08-31 | 5.800 | 5.890 | 5.800 | 5.869 | 5.869 | 1,637,900 |
| 2023-08-30 | 5.200 | 5.750 | 5.200 | 5.690 | 5.690 | 4,084,658 |
| 2023-08-29 | 6.015 | 6.015 | 6.015 | 6.015 | 6.015 | 90,924 |
| 2023-08-28 | 5.802 | 6.015 | 5.802 | 6.015 | 6.015 | 1,312,983 |
| 2023-08-25 | 6.329 | 6.329 | 6.329 | 6.329 | 6.329 | 29,500 |
| 2023-08-24 | 6.420 | 6.450 | 6.101 | 6.329 | 6.329 | 1,590,851 |
| 2023-08-23 | 6.421 | 6.440 | 6.380 | 6.413 | 6.413 | 1,364,661 |
| 2023-08-22 | 6.440 | 6.500 | 6.430 | 6.451 | 6.451 | 1,919,981 |
| 2023-08-21 | 6.770 | 6.773 | 6.770 | 6.773 | 6.773 | 829,483 |
| 2023-08-18 | 6.900 | 6.900 | 6.773 | 6.773 | 6.773 | 2,219,881 |
| 2023-08-17 | 7.250 | 7.250 | 7.000 | 7.054 | 7.054 | 5,144,945 |
| 2023-08-16 | 7.212 | 7.400 | 7.000 | 7.202 | 7.202 | 6,747,131 |
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.