Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 7.480 | 7.490 | 7.000 | 7.141 | 7.141 | 1,308,009 |
| 2023-08-11 | 7.100 | 7.170 | 6.900 | 6.997 | 6.997 | 10,972,660 |
| 2023-08-10 | 6.969 | 7.500 | 6.969 | 7.033 | 7.033 | 15,595,420 |
| 2023-08-09 | 6.500 | 7.000 | 6.500 | 6.900 | 6.900 | 9,819,213 |
| 2023-08-08 | 6.063 | 6.500 | 6.063 | 6.373 | 6.373 | 9,579,839 |
| 2023-08-07 | 6.000 | 6.150 | 5.840 | 6.063 | 6.063 | 3,287,709 |
| 2023-08-04 | 5.750 | 5.836 | 5.750 | 5.836 | 5.836 | 331,534 |
| 2023-08-03 | 5.800 | 5.850 | 5.800 | 5.836 | 5.836 | 1,006,293 |
| 2023-08-02 | 5.836 | 5.836 | 5.836 | 5.836 | 5.836 | 50,755 |
| 2023-08-01 | 6.000 | 6.000 | 5.750 | 5.836 | 5.836 | 1,301,082 |
| 2023-07-31 | 5.921 | 6.000 | 5.921 | 5.992 | 5.992 | 3,779,363 |
| 2023-07-28 | 5.850 | 5.900 | 5.800 | 5.845 | 5.845 | 3,236,838 |
| 2023-07-27 | 5.830 | 6.000 | 5.830 | 6.000 | 6.000 | 630,871 |
| 2023-07-26 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 3,259,876 |
| 2023-07-25 | 5.780 | 6.300 | 5.780 | 6.021 | 6.021 | 14,699,460 |
| 2023-07-24 | 5.650 | 5.850 | 5.461 | 5.692 | 5.692 | 7,289,867 |
| 2023-07-21 | 5.401 | 5.485 | 5.401 | 5.464 | 5.464 | 9,692,032 |
| 2023-07-20 | 5.250 | 5.464 | 5.250 | 5.464 | 5.464 | 4,828,328 |
| 2023-07-19 | 5.290 | 5.430 | 5.000 | 5.285 | 5.285 | 14,420,280 |
| 2023-07-18 | 4.900 | 5.010 | 4.899 | 5.010 | 5.010 | 15,607,556 |
| 2023-07-17 | 4.800 | 4.810 | 4.800 | 4.801 | 4.801 | 4,976,881 |
| 2023-07-14 | 4.983 | 4.983 | 4.983 | 4.983 | 4.983 | 11,531 |
| 2023-07-13 | 5.000 | 5.000 | 4.900 | 4.983 | 4.983 | 639,994 |
| 2023-07-12 | 4.750 | 4.990 | 4.750 | 4.983 | 4.983 | 2,436,803 |
| 2023-07-11 | 4.991 | 4.991 | 4.991 | 4.991 | 4.991 | 143,464 |
| 2023-07-10 | 5.000 | 5.000 | 4.834 | 4.991 | 4.991 | 8,384,367 |
| 2023-07-07 | 4.800 | 4.900 | 4.800 | 4.837 | 4.837 | 1,881,518 |
| 2023-07-06 | 4.679 | 4.679 | 4.679 | 4.679 | 4.679 | 51,463 |
| 2023-07-05 | 4.510 | 4.700 | 4.510 | 4.679 | 4.679 | 2,109,736 |
| 2023-07-04 | 4.500 | 5.000 | 4.500 | 4.982 | 4.982 | 4,621,487 |
| 2023-07-03 | 4.500 | 4.702 | 4.500 | 4.702 | 4.702 | 429,718 |
| 2023-06-30 | 4.702 | 4.702 | 4.702 | 4.702 | 4.702 | 170,362 |
| 2023-06-29 | 4.702 | 4.702 | 4.702 | 4.702 | 4.702 | 200,170 |
| 2023-06-28 | 4.699 | 4.702 | 4.699 | 4.702 | 4.702 | 751,291 |
| 2023-06-23 | 4.702 | 4.702 | 4.702 | 4.702 | 4.702 | 578,036 |
| 2023-06-22 | 4.702 | 4.702 | 4.702 | 4.702 | 4.702 | 43,319 |
| 2023-06-20 | 4.700 | 4.702 | 4.700 | 4.702 | 4.702 | 2,341,184 |
| 2023-06-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 102,821 |
| 2023-06-16 | 4.760 | 4.800 | 4.760 | 4.760 | 4.760 | 3,011,594 |
| 2023-06-15 | 4.800 | 4.801 | 4.700 | 4.723 | 4.723 | 6,412,280 |
| 2023-06-14 | 4.970 | 4.974 | 4.970 | 4.974 | 4.974 | 1,045,519 |
| 2023-06-13 | 4.950 | 4.974 | 4.850 | 4.974 | 4.974 | 1,348,857 |
| 2023-06-12 | 4.920 | 5.000 | 4.920 | 4.974 | 4.974 | 2,339,100 |
| 2023-06-09 | 4.650 | 4.691 | 4.650 | 4.691 | 4.691 | 1,103,112 |
| 2023-06-08 | 4.500 | 4.750 | 4.500 | 4.691 | 4.691 | 5,137,688 |
| 2023-06-07 | 4.500 | 4.692 | 4.500 | 4.692 | 4.692 | 452,741 |
| 2023-06-06 | 4.700 | 4.700 | 4.692 | 4.692 | 4.692 | 703,128 |
| 2023-06-05 | 4.800 | 4.800 | 4.692 | 4.692 | 4.692 | 1,040,630 |
| 2023-06-02 | 4.650 | 4.750 | 4.650 | 4.692 | 4.692 | 3,318,157 |
| 2023-06-01 | 4.500 | 4.606 | 4.500 | 4.606 | 4.606 | 1,108,536 |
| 2023-05-31 | 4.590 | 4.606 | 4.590 | 4.606 | 4.606 | 695,864 |
| 2023-05-30 | 4.600 | 4.606 | 4.600 | 4.606 | 4.606 | 2,202,238 |
| 2023-05-29 | 4.800 | 4.800 | 4.650 | 4.707 | 4.707 | 5,704,946 |
| 2023-05-26 | 4.500 | 5.150 | 4.500 | 4.981 | 4.981 | 10,065,060 |
| 2023-05-25 | 4.891 | 4.891 | 4.891 | 4.891 | 4.891 | 585,526 |
| 2023-05-24 | 4.891 | 4.891 | 4.891 | 4.891 | 4.891 | 26,403 |
| 2023-05-23 | 4.900 | 4.900 | 4.890 | 4.891 | 4.891 | 1,632,096 |
| 2023-05-22 | 4.899 | 4.976 | 4.899 | 4.976 | 4.976 | 1,217,055 |
| 2023-05-19 | 4.976 | 4.976 | 4.740 | 4.976 | 4.976 | 465,696 |
| 2023-05-18 | 4.976 | 4.976 | 4.976 | 4.976 | 4.976 | 706,507 |
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.