Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 5.730 | 5.800 | 5.700 | 5.736 | 5.736 | 5,606,147 |
| 2022-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,519,796 |
| 2022-11-17 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 723,978 |
| 2022-11-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2,970,877 |
| 2022-11-15 | 5.390 | 5.390 | 5.300 | 5.333 | 5.333 | 2,178,515 |
| 2022-11-14 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 5,714,293 |
| 2022-11-11 | 5.300 | 5.670 | 5.300 | 5.659 | 5.659 | 3,034,992 |
| 2022-11-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,463,223 |
| 2022-11-09 | 5.927 | 5.927 | 5.927 | 5.927 | 5.927 | 38,412 |
| 2022-11-08 | 6.000 | 6.000 | 5.800 | 5.927 | 5.927 | 1,341,888 |
| 2022-11-07 | 6.000 | 6.400 | 6.000 | 6.382 | 6.382 | 2,928,613 |
| 2022-11-04 | 5.900 | 6.700 | 5.900 | 6.351 | 6.351 | 3,282,120 |
| 2022-11-02 | 7.345 | 7.345 | 7.345 | 7.345 | 7.345 | 172,299 |
| 2022-10-28 | 7.000 | 7.345 | 6.990 | 7.345 | 7.345 | 172,299 |
| 2022-10-27 | 7.000 | 7.500 | 7.000 | 7.345 | 7.345 | 1,129,799 |
| 2022-10-26 | 7.702 | 7.702 | 7.702 | 7.702 | 7.702 | 35,802 |
| 2022-10-25 | 7.100 | 7.702 | 7.100 | 7.702 | 7.702 | 155,022 |
| 2022-10-24 | 8.013 | 8.013 | 7.000 | 7.702 | 7.702 | 1,051,571 |
| 2022-10-21 | 7.300 | 8.000 | 7.300 | 7.362 | 7.362 | 9,474,630 |
| 2022-10-20 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 7,002 |
| 2022-10-19 | 7.237 | 7.310 | 7.237 | 7.310 | 7.310 | 606,970 |
| 2022-10-18 | 7.300 | 7.310 | 7.300 | 7.310 | 7.310 | 1,479,662 |
| 2022-10-17 | 7.000 | 7.710 | 7.000 | 7.236 | 7.236 | 1,030,045 |
| 2022-10-14 | 7.710 | 7.710 | 7.000 | 7.373 | 7.373 | 1,661,361 |
| 2022-10-13 | 7.770 | 7.788 | 7.760 | 7.788 | 7.788 | 403,924 |
| 2022-10-12 | 7.788 | 7.788 | 7.788 | 7.788 | 7.788 | 55,389 |
| 2022-10-11 | 7.788 | 7.788 | 7.788 | 7.788 | 7.788 | 70,601 |
| 2022-10-07 | 7.770 | 7.788 | 7.770 | 7.788 | 7.788 | 510,176 |
| 2022-10-06 | 7.788 | 7.788 | 7.788 | 7.788 | 7.788 | 79,313 |
| 2022-10-04 | 7.788 | 7.788 | 7.788 | 7.788 | 7.788 | 15,000 |
| 2022-09-30 | 7.788 | 7.788 | 7.788 | 7.788 | 7.788 | 141,344 |
| 2022-09-29 | 7.650 | 7.788 | 7.650 | 7.788 | 7.788 | 79,313 |
| 2022-09-28 | 7.500 | 7.788 | 7.500 | 7.788 | 7.788 | 699,629 |
| 2022-09-27 | 7.200 | 7.788 | 7.200 | 7.788 | 7.788 | 463,059 |
| 2022-09-26 | 7.800 | 7.800 | 7.788 | 7.788 | 7.788 | 108,745 |
| 2022-09-23 | 7.500 | 7.910 | 7.200 | 7.788 | 7.788 | 1,761,062 |
| 2022-09-22 | 8.005 | 8.005 | 7.800 | 7.948 | 7.948 | 928,255 |
| 2022-09-21 | 8.000 | 8.050 | 8.000 | 8.005 | 8.005 | 4,429,940 |
| 2022-09-15 | 8.050 | 8.500 | 8.050 | 8.500 | 8.500 | 178,000 |
| 2022-09-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 128,333 |
| 2022-09-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5,020 |
| 2022-09-12 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 1,846,110 |
| 2022-09-09 | 8.400 | 8.800 | 8.350 | 8.537 | 8.537 | 902,948 |
| 2022-09-08 | 8.200 | 8.300 | 8.200 | 8.257 | 8.257 | 860,190 |
| 2022-09-07 | 9.062 | 9.062 | 9.062 | 9.062 | 9.062 | 20,000 |
| 2022-09-06 | 8.800 | 9.300 | 8.800 | 9.062 | 9.062 | 658,142 |
| 2022-09-05 | 9.220 | 10.000 | 9.000 | 9.062 | 9.062 | 55,361,887 |
| 2022-09-02 | 8.800 | 9.150 | 8.800 | 9.000 | 9.000 | 4,550,778 |
| 2022-09-01 | 8.886 | 8.886 | 8.886 | 8.886 | 8.886 | 269,802 |
| 2022-08-31 | 8.886 | 8.886 | 8.886 | 8.886 | 8.886 | 218,418 |
| 2022-08-30 | 9.000 | 9.150 | 8.600 | 8.886 | 8.886 | 9,004,958 |
| 2022-08-29 | 9.000 | 9.200 | 8.600 | 9.177 | 9.177 | 14,082,650 |
| 2022-08-26 | 9.250 | 9.250 | 8.300 | 8.687 | 8.687 | 3,348,607 |
| 2022-08-25 | 8.000 | 9.000 | 8.000 | 8.939 | 8.939 | 6,304,391 |
| 2022-08-24 | 8.000 | 8.109 | 8.000 | 8.082 | 8.082 | 1,918,341 |
| 2022-08-23 | 7.980 | 8.109 | 7.980 | 8.109 | 8.109 | 204,543 |
| 2022-08-22 | 8.180 | 8.180 | 8.100 | 8.109 | 8.109 | 1,049,521 |
| 2022-08-19 | 8.100 | 8.250 | 8.000 | 8.222 | 8.222 | 3,327,742 |
| 2022-08-18 | 8.499 | 8.500 | 8.490 | 8.495 | 8.495 | 1,163,702 |
| 2022-08-17 | 8.000 | 8.430 | 8.000 | 8.430 | 8.430 | 1,859,159 |
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.