Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10.440	10.440	9.900	10.000	10.000	4,817,977
2022-05-17	10.000	10.370	10.000	10.190	10.190	3,212,967
2022-05-16	10.170	10.400	10.000	10.270	10.270	4,777,744
2022-05-13	10.100	10.500	10.100	10.210	10.210	3,309,837
2022-05-12	10.700	10.700	10.640	10.640	10.640	660,278
2022-05-11	10.700	11.100	10.700	11.100	11.100	112,619
2022-05-10	10.850	11.100	10.850	11.100	11.100	156,206
2022-05-09	11.000	11.100	11.000	11.100	11.100	330,636
2022-05-06	11.100	11.100	11.100	11.100	11.100	147,469
2022-05-05	11.100	11.100	11.000	11.100	11.100	283,650
2022-05-04	11.100	11.100	11.100	11.100	11.100	51,445
2022-05-03	11.100	11.100	11.100	11.100	11.100	9,985
2022-05-02	11.100	11.100	11.100	11.100	11.100	21,930
2022-04-29	11.100	11.100	11.100	11.100	11.100	45,045
2022-04-28	10.500	11.100	10.500	11.100	11.100	1,445
2022-04-27	11.110	11.110	11.110	11.110	11.110	8,690
2022-04-26	10.800	11.110	10.800	11.110	11.110	130,266
2022-04-25	11.110	11.110	11.110	11.110	11.110	310
2022-04-22	11.000	11.200	11.000	11.110	11.110	650,846
2022-04-21	10.800	11.130	10.800	11.130	11.130	425,941
2022-04-20	10.800	11.130	10.800	11.130	11.130	500,987
2022-04-19	10.900	11.300	10.900	11.130	11.130	984,672
2022-04-18	11.000	11.100	11.000	11.050	11.050	1,100,900
2022-04-14	10.700	11.000	10.700	11.000	11.000	1,297,777
2022-04-13	11.000	11.000	10.580	10.640	10.640	6,526,647
2022-04-12	11.520	11.520	11.000	11.000	11.000	1,048,980
2022-04-11	11.500	11.510	11.400	11.510	11.510	1,506,783
2022-04-08	11.750	11.750	11.550	11.590	11.590	1,058,214
2022-04-07	11.950	12.100	11.950	12.090	12.090	1,422,472
2022-04-06	12.000	12.000	11.900	11.950	11.950	780,572
2022-04-05	11.600	11.600	11.500	11.500	11.500	1,417,336
2022-04-04	12.000	12.290	11.800	11.950	11.950	3,054,938
2022-04-01	12.500	12.800	12.100	12.290	12.290	7,336,581
2022-03-31	11.500	12.500	11.500	11.920	11.920	4,623,947
2022-03-30	11.550	11.900	11.530	11.670	11.670	1,118,615
2022-03-29	11.410	11.800	11.410	11.510	11.510	490,332
2022-03-28	11.500	11.510	11.500	11.510	11.510	560,729
2022-03-25	11.500	11.500	11.500	11.500	11.500	255,307
2022-03-24	11.440	11.500	11.440	11.500	11.500	373,235
2022-03-23	11.500	11.500	11.500	11.500	11.500	796,617
2022-03-22	12.300	12.300	11.900	11.980	11.980	5,108,538
2022-03-21	12.000	12.000	12.000	12.000	12.000	796,363
2022-03-18	11.500	12.000	11.500	11.770	11.770	1,071,394
2022-03-17	11.300	11.600	11.000	11.350	11.350	3,616,160
2022-03-16	10.900	12.000	10.900	11.440	11.440	3,425,122
2022-03-15	10.790	10.790	10.790	10.790	10.790	36,954
2022-03-14	10.790	10.790	10.790	10.790	10.790	67,251
2022-03-11	10.500	10.830	10.500	10.790	10.790	809,495
2022-03-10	10.750	10.940	10.750	10.940	10.940	209,732
2022-03-09	11.000	11.000	10.710	10.940	10.940	980,858
2022-03-08	10.300	10.300	10.300	10.300	10.300	20,941
2022-03-07	10.500	10.500	10.300	10.300	10.300	272,980
2022-03-04	10.200	10.700	10.000	10.300	10.300	1,844,811
2022-03-03	10.700	10.700	10.700	10.700	10.700	1,250,000
2022-03-02	11.040	11.040	11.040	11.040	11.040	13,500
2022-03-01	11.200	11.200	11.040	11.040	11.040	100,097
2022-02-28	10.690	11.120	10.690	11.040	11.040	3,356,267
2022-02-25	10.700	10.750	10.700	10.700	10.700	239,216
2022-02-24	10.700	10.700	10.690	10.700	10.700	1,938,462
2022-02-23	11.000	11.100	11.000	11.040	11.040	951,624

← NewerPage 19 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.