Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 4.849 | 4.849 | 4.849 | 4.849 | 4.849 | 289,339 |
| 2023-02-15 | 4.849 | 4.849 | 4.849 | 4.849 | 4.849 | 268,576 |
| 2023-02-14 | 4.900 | 4.900 | 4.849 | 4.849 | 4.849 | 3,282,320 |
| 2023-02-13 | 4.770 | 4.900 | 4.770 | 4.850 | 4.850 | 2,606,545 |
| 2023-02-10 | 4.667 | 4.667 | 4.667 | 4.667 | 4.667 | 11,191 |
| 2023-02-09 | 4.510 | 4.667 | 4.510 | 4.667 | 4.667 | 375,649 |
| 2023-02-08 | 4.500 | 4.667 | 4.500 | 4.667 | 4.667 | 954,509 |
| 2023-02-07 | 4.210 | 4.700 | 4.210 | 4.667 | 4.667 | 1,519,799 |
| 2023-02-06 | 4.667 | 4.667 | 4.667 | 4.667 | 4.667 | 903,891 |
| 2023-02-03 | 4.600 | 4.667 | 4.600 | 4.667 | 4.667 | 1,181,448 |
| 2023-02-02 | 4.890 | 4.890 | 4.650 | 4.667 | 4.667 | 3,771,715 |
| 2023-02-01 | 4.894 | 4.894 | 4.894 | 4.894 | 4.894 | 9,733 |
| 2023-01-31 | 4.894 | 4.894 | 4.894 | 4.894 | 4.894 | 20,145 |
| 2023-01-30 | 4.890 | 4.894 | 4.890 | 4.894 | 4.894 | 821,411 |
| 2023-01-27 | 4.900 | 4.900 | 4.894 | 4.894 | 4.894 | 2,072,283 |
| 2023-01-26 | 4.866 | 4.866 | 4.866 | 4.866 | 4.866 | 17,063 |
| 2023-01-25 | 4.866 | 4.866 | 4.866 | 4.866 | 4.866 | 266,998 |
| 2023-01-24 | 4.800 | 4.900 | 4.800 | 4.866 | 4.866 | 8,255,719 |
| 2023-01-23 | 5.080 | 5.087 | 5.080 | 5.087 | 5.087 | 199,693 |
| 2023-01-20 | 5.000 | 5.250 | 5.000 | 5.087 | 5.087 | 1,393,925 |
| 2023-01-19 | 5.200 | 5.290 | 4.710 | 5.200 | 5.200 | 61,481 |
| 2023-01-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 375 |
| 2023-01-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 31,667 |
| 2023-01-16 | 4.650 | 5.200 | 4.650 | 5.200 | 5.200 | 383,620 |
| 2023-01-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 975,189 |
| 2023-01-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,615,777 |
| 2023-01-11 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 720,018 |
| 2023-01-10 | 5.250 | 5.480 | 5.200 | 5.480 | 5.480 | 588,392 |
| 2023-01-09 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 25,009,000 |
| 2023-01-06 | 5.550 | 5.550 | 5.495 | 5.495 | 5.495 | 374,328 |
| 2023-01-05 | 5.495 | 5.495 | 5.495 | 5.495 | 5.495 | 59,940 |
| 2023-01-04 | 5.495 | 5.495 | 5.495 | 5.495 | 5.495 | 5,133,094 |
| 2023-01-03 | 5.880 | 5.880 | 5.300 | 5.347 | 5.347 | 4,095,799 |
| 2022-12-30 | 5.870 | 5.871 | 5.870 | 5.871 | 5.871 | 14,014,820 |
| 2022-12-29 | 6.050 | 6.050 | 5.600 | 6.004 | 6.004 | 16,478,260 |
| 2022-12-28 | 6.090 | 6.090 | 5.600 | 6.060 | 6.060 | 21,889,230 |
| 2022-12-27 | 5.500 | 6.399 | 5.500 | 6.399 | 6.399 | 1,024,032 |
| 2022-12-26 | 6.200 | 6.399 | 6.200 | 6.399 | 6.399 | 860,065 |
| 2022-12-23 | 6.200 | 6.600 | 5.700 | 6.399 | 6.399 | 5,862,938 |
| 2022-12-22 | 5.000 | 5.325 | 5.000 | 5.325 | 5.325 | 1,778,392 |
| 2022-12-21 | 4.600 | 4.646 | 4.600 | 4.604 | 4.604 | 1,713,845 |
| 2022-12-20 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 35,000 |
| 2022-12-19 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 43,969 |
| 2022-12-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 64,588 |
| 2022-12-14 | 4.889 | 4.890 | 4.790 | 4.790 | 4.790 | 35,000 |
| 2022-12-13 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 500,000 |
| 2022-12-12 | 4.900 | 4.906 | 4.900 | 4.905 | 4.905 | 4,997,212 |
| 2022-12-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 35,695 |
| 2022-12-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,973 |
| 2022-12-06 | 5.200 | 5.200 | 4.590 | 4.900 | 4.900 | 969,524 |
| 2022-12-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 315,926 |
| 2022-12-02 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,958,428 |
| 2022-12-01 | 4.900 | 5.045 | 4.900 | 5.045 | 5.045 | 638,404 |
| 2022-11-30 | 4.500 | 5.257 | 4.500 | 5.045 | 5.045 | 4,973,464 |
| 2022-11-29 | 5.000 | 5.311 | 5.000 | 5.311 | 5.311 | 707,822 |
| 2022-11-28 | 4.750 | 5.500 | 4.750 | 5.311 | 5.311 | 3,272,640 |
| 2022-11-25 | 4.800 | 4.800 | 4.643 | 4.643 | 4.643 | 2,266,653 |
| 2022-11-24 | 5.250 | 5.250 | 5.244 | 5.244 | 5.244 | 3,605,465 |
| 2022-11-23 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 3,095,945 |
| 2022-11-22 | 5.800 | 6.000 | 5.700 | 5.870 | 5.870 | 5,261,437 |
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.