Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 4.900 | 4.976 | 4.800 | 4.976 | 4.976 | 1,036,949 |
| 2023-05-16 | 4.950 | 4.976 | 4.950 | 4.976 | 4.976 | 330,538 |
| 2023-05-15 | 4.974 | 4.976 | 4.970 | 4.976 | 4.976 | 4,505,599 |
| 2023-05-12 | 4.531 | 5.100 | 4.500 | 4.974 | 4.974 | 16,262,720 |
| 2023-05-11 | 4.250 | 4.400 | 4.134 | 4.134 | 4.134 | 952,472 |
| 2023-05-10 | 4.180 | 4.180 | 4.134 | 4.134 | 4.134 | 715,906 |
| 2023-05-09 | 4.150 | 4.160 | 4.134 | 4.134 | 4.134 | 1,325,372 |
| 2023-05-08 | 4.140 | 4.140 | 4.134 | 4.134 | 4.134 | 2,036,785 |
| 2023-05-05 | 4.300 | 4.300 | 4.150 | 4.153 | 4.153 | 6,357,772 |
| 2023-05-04 | 4.500 | 4.500 | 4.300 | 4.342 | 4.342 | 3,677,786 |
| 2023-05-03 | 5.500 | 5.600 | 4.510 | 4.891 | 4.891 | 22,576,146 |
| 2023-05-02 | 4.610 | 5.749 | 4.610 | 5.067 | 5.067 | 39,882,586 |
| 2023-04-28 | 3.900 | 4.450 | 3.900 | 4.305 | 4.305 | 36,016,512 |
| 2023-04-27 | 3.899 | 4.000 | 3.899 | 4.000 | 4.000 | 1,784,401 |
| 2023-04-26 | 3.899 | 4.000 | 3.899 | 4.000 | 4.000 | 306,091 |
| 2023-04-25 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 901,005 |
| 2023-04-21 | 3.910 | 4.000 | 3.900 | 4.000 | 4.000 | 1,773,141 |
| 2023-04-20 | 4.010 | 4.200 | 3.771 | 4.000 | 4.000 | 70,043,609 |
| 2023-04-19 | 3.650 | 4.395 | 3.650 | 4.395 | 4.395 | 620,618 |
| 2023-04-18 | 3.610 | 4.395 | 3.610 | 4.395 | 4.395 | 345,263 |
| 2023-04-17 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 2,000 |
| 2023-04-14 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 1,000 |
| 2023-04-13 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 13,176 |
| 2023-04-12 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 40,730 |
| 2023-04-11 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 134,172 |
| 2023-04-10 | 4.000 | 4.395 | 4.000 | 4.395 | 4.395 | 664,041 |
| 2023-04-06 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 5,582 |
| 2023-04-05 | 4.461 | 4.461 | 4.395 | 4.395 | 4.395 | 965,369 |
| 2023-04-04 | 4.070 | 4.500 | 4.000 | 4.395 | 4.395 | 6,606,299 |
| 2023-04-03 | 4.085 | 4.085 | 3.998 | 3.998 | 3.998 | 845,141 |
| 2023-03-31 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 1,185 |
| 2023-03-30 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 171,822 |
| 2023-03-29 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 12,367 |
| 2023-03-28 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 19,010 |
| 2023-03-27 | 4.100 | 4.300 | 3.998 | 3.998 | 3.998 | 862,974 |
| 2023-03-24 | 4.000 | 4.000 | 3.998 | 3.998 | 3.998 | 574,494 |
| 2023-03-22 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 29,569 |
| 2023-03-21 | 3.998 | 3.998 | 3.970 | 3.998 | 3.998 | 211,573 |
| 2023-03-20 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 246,000 |
| 2023-03-17 | 3.900 | 4.000 | 3.900 | 3.998 | 3.998 | 29,569 |
| 2023-03-16 | 3.998 | 3.998 | 3.998 | 3.998 | 3.998 | 292,196 |
| 2023-03-15 | 3.910 | 3.998 | 3.910 | 3.998 | 3.998 | 500,908 |
| 2023-03-14 | 3.910 | 3.998 | 3.910 | 3.998 | 3.998 | 1,031,000 |
| 2023-03-13 | 4.000 | 4.000 | 3.998 | 3.998 | 3.998 | 2,425,400 |
| 2023-03-10 | 4.300 | 4.300 | 4.140 | 4.158 | 4.158 | 3,816,368 |
| 2023-03-09 | 4.451 | 4.451 | 4.451 | 4.451 | 4.451 | 266,063 |
| 2023-03-08 | 4.451 | 4.451 | 4.400 | 4.451 | 4.451 | 1,111,398 |
| 2023-03-07 | 4.400 | 4.678 | 4.400 | 4.451 | 4.451 | 2,403,230 |
| 2023-03-06 | 4.739 | 4.799 | 4.739 | 4.799 | 4.799 | 539,529 |
| 2023-03-03 | 4.799 | 4.799 | 4.799 | 4.799 | 4.799 | 225,193 |
| 2023-03-02 | 4.700 | 4.799 | 4.700 | 4.799 | 4.799 | 1,085,980 |
| 2023-03-01 | 4.649 | 4.799 | 4.649 | 4.799 | 4.799 | 235,198 |
| 2023-02-28 | 4.650 | 4.800 | 4.650 | 4.799 | 4.799 | 3,469,144 |
| 2023-02-27 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 6,463,562 |
| 2023-02-24 | 4.370 | 4.394 | 4.370 | 4.394 | 4.394 | 3,605,491 |
| 2023-02-23 | 4.370 | 4.594 | 4.370 | 4.594 | 4.594 | 546,991 |
| 2023-02-22 | 4.510 | 4.594 | 4.500 | 4.594 | 4.594 | 778,162 |
| 2023-02-21 | 4.600 | 4.600 | 4.550 | 4.594 | 4.594 | 3,648,724 |
| 2023-02-20 | 4.849 | 4.849 | 4.849 | 4.849 | 4.849 | 37,648 |
| 2023-02-17 | 4.849 | 4.849 | 4.849 | 4.849 | 4.849 | 41,202 |
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.