Empresas la Polar SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	8.100	8.100	8.082	8.082	8.082	759,783
2022-08-12	8.280	8.340	8.082	8.082	8.082	538,130
2022-08-11	7.940	8.100	7.940	8.082	8.082	2,168,789
2022-08-10	7.941	7.941	7.941	7.941	7.941	204,689
2022-08-09	7.941	7.941	7.941	7.941	7.941	16,000
2022-08-08	7.980	7.980	7.941	7.941	7.941	199,296
2022-08-05	8.190	8.190	7.800	7.941	7.941	2,146,335
2022-08-04	8.100	8.100	8.100	8.100	8.100	1,071,111
2022-08-02	8.214	8.457	8.214	8.457	8.457	734,638
2022-08-01	8.490	8.490	8.457	8.457	8.457	2,286,793
2022-07-29	8.200	8.310	8.140	8.299	8.299	3,504,891
2022-07-28	8.280	8.280	7.950	8.133	8.133	2,411,611
2022-07-27	7.950	8.100	7.950	8.086	8.086	11,664,470
2022-07-26	7.800	8.000	7.800	7.994	7.994	962,176
2022-07-25	8.000	8.000	7.800	7.982	7.982	2,940,223
2022-07-22	8.300	8.300	8.300	8.300	8.300	328,663
2022-07-21	8.300	8.300	8.000	8.300	8.300	2,177,901
2022-07-20	8.300	8.301	8.300	8.301	8.301	1,009,209
2022-07-19	8.290	8.300	8.290	8.300	8.300	1,636,678
2022-07-18	8.220	8.220	7.820	8.000	8.000	10,736,020
2022-07-15	8.093	8.093	8.093	8.093	8.093	107,381
2022-07-14	8.170	8.310	7.800	8.093	8.093	7,196,948
2022-07-13	8.200	8.342	8.200	8.342	8.342	431,841
2022-07-12	8.570	8.570	8.250	8.342	8.342	6,143,462
2022-07-11	8.686	8.686	8.686	8.686	8.686	2,005
2022-07-08	8.730	8.730	8.686	8.686	8.686	224,553
2022-07-07	9.000	9.000	8.510	8.686	8.686	5,142,769
2022-07-06	9.470	9.800	9.470	9.550	9.550	645,512
2022-07-05	9.500	9.550	9.500	9.550	9.550	300,209
2022-07-04	9.500	9.557	9.500	9.550	9.550	1,190,764
2022-07-01	8.500	9.700	8.500	9.557	9.557	2,323,783
2022-06-30	9.000	9.200	8.500	8.500	8.500	710,205
2022-06-29	9.000	9.200	8.500	8.500	8.500	169,002,703
2022-06-28	8.500	8.800	8.500	8.500	8.500	64,443,754
2022-06-24	9.318	9.318	9.318	9.318	9.318	110,247
2022-06-23	9.360	9.360	9.280	9.318	9.318	473,994
2022-06-22	9.300	9.500	9.110	9.318	9.318	2,960,229
2022-06-20	9.300	9.854	9.300	9.854	9.854	398,472
2022-06-17	9.854	9.854	9.854	9.854	9.854	30,000
2022-06-16	9.850	9.854	9.850	9.854	9.854	133,077
2022-06-15	9.854	9.854	9.760	9.854	9.854	68,780
2022-06-14	9.860	9.870	9.854	9.854	9.854	892,882
2022-06-13	9.800	10.300	9.800	10.000	10.000	1,563,194
2022-06-10	10.200	10.200	10.100	10.200	10.200	1,370,257
2022-06-09	10.200	10.200	10.200	10.200	10.200	1,240,196
2022-06-08	10.170	10.170	9.850	10.080	10.080	757,671
2022-06-07	10.400	10.410	10.010	10.170	10.170	3,748,795
2022-06-06	10.280	10.280	10.250	10.250	10.250	484,672
2022-06-03	10.250	10.250	10.250	10.250	10.250	54,485
2022-06-02	10.250	10.250	10.150	10.250	10.250	520,365
2022-06-01	10.250	10.260	10.250	10.250	10.250	740,316
2022-05-31	10.470	10.470	10.470	10.470	10.470	168,650
2022-05-30	10.470	10.470	10.470	10.470	10.470	983,376
2022-05-27	10.500	10.980	10.300	10.470	10.470	11,813,480
2022-05-26	11.300	11.500	10.980	10.990	10.990	9,371,424
2022-05-25	10.490	11.500	10.490	11.210	11.210	8,860,975
2022-05-24	10.250	10.490	10.100	10.250	10.250	1,138,959
2022-05-23	9.781	10.000	9.781	10.000	10.000	18,721,609
2022-05-20	9.700	10.000	9.501	10.000	10.000	8,676,372
2022-05-19	10.000	10.000	9.975	9.975	9.975	1,359,482

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.