Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	10.700	11.300	10.700	10.790	10.790	2,363,630
2022-02-21	11.920	11.920	11.920	11.920	11.920	24,146
2022-02-17	11.920	11.920	11.920	11.920	11.920	62,391
2022-02-16	11.950	11.950	11.890	11.920	11.920	658,171
2022-02-15	11.800	12.000	11.800	11.970	11.970	853,398
2022-02-14	11.500	11.500	11.500	11.500	11.500	1,124,946
2022-02-10	12.000	12.000	12.000	12.000	12.000	81,985
2022-02-09	12.200	12.200	11.800	12.030	12.030	3,136,079
2022-02-08	12.800	12.800	12.800	12.800	12.800	13,172
2022-02-07	12.300	12.800	12.300	12.800	12.800	281,281
2022-02-04	12.750	12.750	12.750	12.750	12.750	257,096
2022-02-03	12.500	12.800	12.500	12.800	12.800	498,341
2022-02-02	12.300	13.000	12.300	12.800	12.800	1,606,742
2022-02-01	12.130	13.500	12.130	13.310	13.310	1,346,296
2022-01-31	12.300	12.300	11.750	12.130	12.130	834,441
2022-01-28	12.300	12.330	12.300	12.300	12.300	3,512,212
2022-01-27	12.700	13.000	12.700	12.830	12.830	1,963,378
2022-01-26	13.530	13.530	12.500	12.700	12.700	4,061,009
2022-01-25	12.490	13.500	12.490	13.170	13.170	5,440,114
2022-01-24	12.490	12.490	12.490	12.490	12.490	1,008,701
2022-01-21	12.290	12.700	12.290	12.570	12.570	1,486,767
2022-01-20	11.750	11.900	11.750	11.900	11.900	518,643
2022-01-19	12.200	12.500	12.000	12.290	12.290	1,711,808
2022-01-18	12.030	12.030	12.000	12.020	12.020	489,240
2022-01-17	12.000	12.050	12.000	12.020	12.020	676,407
2022-01-14	12.000	12.200	11.500	11.960	11.960	3,443,081
2022-01-13	11.380	12.000	11.300	11.730	11.730	6,260,868
2022-01-12	11.300	11.490	11.300	11.390	11.390	1,245,325
2022-01-11	11.300	11.300	11.300	11.300	11.300	145,408
2022-01-10	11.000	11.300	11.000	11.300	11.300	12,062,510
2022-01-07	10.950	10.950	10.950	10.950	10.950	1,057,424
2022-01-06	10.700	10.700	10.600	10.600	10.600	890,976
2022-01-05	11.000	11.000	10.800	10.870	10.870	2,871,872
2022-01-04	10.800	10.920	10.550	10.700	10.700	1,640,588
2022-01-03	10.750	11.150	10.650	11.020	11.020	997,478
2021-12-30	11.300	11.300	11.300	11.300	11.300	427,663
2021-12-29	11.050	11.300	11.050	11.300	11.300	1,062,715
2021-12-28	10.950	11.650	10.940	11.050	11.050	4,669,319
2021-12-27	10.500	10.850	10.500	10.840	10.840	1,039,573
2021-12-24	10.800	10.800	10.500	10.500	10.500	2,180,000
2021-12-23	10.000	10.500	10.000	10.480	10.480	1,986,970
2021-12-22	10.010	10.050	10.000	10.000	10.000	2,463,434
2021-12-21	10.200	10.200	10.000	10.000	10.000	5,805,691
2021-12-20	10.000	10.000	10.000	10.000	10.000	966,128
2021-12-17	10.400	10.400	10.400	10.400	10.400	10,252,980
2021-12-16	10.600	10.600	10.000	10.300	10.300	14,171,150
2021-12-15	10.150	10.500	10.150	10.500	10.500	2,132,925
2021-12-14	10.900	10.900	10.020	10.170	10.170	1,431,365
2021-12-13	10.700	11.000	10.600	10.800	10.800	2,981,188
2021-12-10	11.000	11.500	10.800	11.370	11.370	5,880,509
2021-12-09	10.900	12.000	10.710	10.800	10.800	2,389,587
2021-12-07	10.490	12.600	10.490	11.350	11.350	13,723,780
2021-12-06	10.200	10.510	10.200	10.500	10.500	10,389,970
2021-12-03	10.200	10.200	9.900	10.170	10.170	1,154,606
2021-12-02	9.979	10.080	9.950	10.080	10.080	373,514
2021-12-01	10.200	10.200	10.010	10.080	10.080	1,723,873
2021-11-30	10.190	10.790	10.000	10.090	10.090	4,810,480
2021-11-29	11.510	11.510	10.160	10.810	10.810	3,972,901
2021-11-26	10.500	11.500	10.000	11.400	11.400	6,594,585
2021-11-25	10.490	10.700	10.490	10.610	10.610	953,822

← NewerPage 20 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.