Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.500	10.500	10.500	10.500	10.500	0
2026-07-20	10.500	10.500	10.500	10.500	10.500	0
2026-07-17	10.000	10.500	10.000	10.500	10.500	4,136
2026-07-15	10.300	10.500	10.010	10.500	10.500	276,611
2026-07-14	10.850	10.920	10.300	10.500	10.500	102,157
2026-07-13	10.500	10.700	10.500	10.500	10.500	218,453
2026-07-10	10.000	10.500	10.000	10.500	10.500	15,042
2026-07-09	10.250	10.500	10.200	10.500	10.500	203,966
2026-07-08	10.500	10.500	10.400	10.500	10.500	162,963
2026-07-07	10.500	10.500	10.500	10.500	10.500	0
2026-07-06	10.700	10.700	10.500	10.500	10.500	5,295,824
2026-07-03	10.110	10.700	10.110	10.700	10.700	1,670
2026-07-02	10.700	10.700	10.700	10.700	10.700	3,770
2026-07-01	10.200	10.700	10.200	10.700	10.700	1,100,711
2026-06-30	10.500	10.500	10.400	10.420	10.420	1,129,012
2026-06-26	10.500	10.500	10.500	10.500	10.500	475,604
2026-06-25	10.500	10.500	10.200	10.500	10.500	22
2026-06-24	10.500	10.500	10.500	10.500	10.500	3,001,300
2026-06-23	10.000	10.400	10.000	10.400	10.400	3,441,205
2026-06-22	10.000	10.020	10.000	10.020	10.020	1,854,281
2026-06-19	10.480	10.480	10.480	10.480	10.480	0
2026-06-18	10.480	10.500	10.480	10.480	10.480	641,511
2026-06-17	10.490	10.500	10.120	10.480	10.480	458,965
2026-06-16	10.480	10.480	10.010	10.480	10.480	369,090
2026-06-15	10.470	10.500	10.380	10.480	10.480	144,793
2026-06-12	10.380	10.800	10.380	10.480	10.480	370,289
2026-06-11	10.100	10.750	10.010	10.480	10.480	12,545
2026-06-10	10.480	10.480	10.400	10.480	10.480	2,270,667
2026-06-09	10.270	10.800	10.100	10.750	10.750	5,492,273
2026-06-08	10.850	10.850	10.110	10.270	10.270	5,011,034
2026-06-05	10.900	11.000	10.700	11.000	11.000	67,460
2026-06-04	10.940	11.000	10.800	11.000	11.000	381,000
2026-06-03	11.000	11.000	11.000	11.000	11.000	4
2026-06-02	11.000	11.000	11.000	11.000	11.000	1,175,970
2026-06-01	11.550	11.700	11.500	11.500	11.500	216,063
2026-05-29	11.500	11.500	11.500	11.500	11.500	57,826
2026-05-28	11.200	11.500	11.000	11.500	11.500	1,840,937
2026-05-27	11.050	11.200	11.050	11.200	11.200	2,160,481
2026-05-26	10.450	11.000	10.450	10.880	10.880	1,159,126
2026-05-25	10.900	11.550	10.900	11.000	11.000	38,843
2026-05-22	11.000	11.000	10.900	11.000	11.000	321,510
2026-05-20	11.000	11.000	11.000	11.000	11.000	4,686,079
2026-05-19	10.510	10.750	10.500	10.720	10.720	5,710,755
2026-05-18	11.220	11.220	11.220	11.220	11.220	17,216
2026-05-15	11.220	11.220	11.220	11.220	11.220	8,220
2026-05-14	11.220	11.220	11.220	11.220	11.220	1,673
2026-05-13	11.000	11.500	11.000	11.220	11.220	1,063,165
2026-05-12	11.000	11.000	10.750	11.000	11.000	336,171
2026-05-11	11.000	11.000	11.000	11.000	11.000	1,104,510
2026-05-08	11.200	11.350	11.000	11.190	11.190	5,806,363
2026-05-07	11.490	11.490	11.200	11.410	11.410	1,095,811
2026-05-06	11.350	11.500	11.200	11.300	11.300	14,275,920
2026-05-05	11.300	11.350	11.300	11.320	11.320	918,216
2026-05-04	12.300	12.300	11.890	11.890	11.890	12,204,070
2026-04-30	11.900	12.350	11.500	12.350	12.350	5,456,785
2026-04-29	12.260	12.360	12.260	12.260	12.260	129,460
2026-04-28	12.070	12.500	11.700	12.260	12.260	6,661,383
2026-04-27	12.060	12.070	12.060	12.070	12.070	2,111,199
2026-04-24	12.500	12.900	12.500	12.620	12.620	8,261,332
2026-04-23	12.630	12.630	12.630	12.630	12.630	2,363,990

← NewerPage 2 of 3 · 123 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.