Empresas la Polar SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	10.870	11.120	10.870	11.050	11.050	6,754,285
2021-11-23	10.890	10.890	10.890	10.890	10.890	193,719
2021-11-22	10.700	10.900	10.700	10.900	10.900	1,940,709
2021-11-19	9.990	10.350	9.990	10.260	10.260	954,695
2021-11-18	10.300	10.300	10.300	10.300	10.300	1,060,513
2021-11-17	9.980	10.300	9.980	10.240	10.240	608,541
2021-11-16	10.000	10.000	9.980	10.000	10.000	809,650
2021-11-15	10.960	10.960	10.960	10.960	10.960	423,261
2021-11-12	10.550	11.000	10.550	10.960	10.960	3,729,629
2021-11-11	10.490	10.490	10.440	10.440	10.440	1,724,463
2021-11-10	10.200	10.550	9.985	9.985	9.985	558,936
2021-11-09	10.200	10.200	10.000	10.000	10.000	1,363,257
2021-11-08	10.120	10.120	10.110	10.120	10.120	639,665
2021-11-05	10.890	10.890	10.890	10.890	10.890	17,007
2021-11-04	10.950	11.000	10.500	10.890	10.890	2,661,768
2021-11-03	10.880	10.880	10.500	10.880	10.880	1,131,632
2021-11-02	10.500	10.500	10.500	10.500	10.500	146,793
2021-10-29	10.500	10.500	10.500	10.500	10.500	38,730
2021-10-28	10.500	10.500	10.500	10.500	10.500	162,889
2021-10-27	10.500	11.000	10.500	10.500	10.500	416,061
2021-10-26	10.540	10.680	10.500	10.500	10.500	392,071
2021-10-25	10.200	10.550	10.200	10.500	10.500	5,202,538
2021-10-22	10.210	10.800	10.080	10.800	10.800	10,469,350
2021-10-21	10.200	10.200	10.200	10.200	10.200	666,577
2021-10-20	10.000	10.060	10.000	10.030	10.030	840,099
2021-10-19	10.010	10.690	10.010	10.690	10.690	411,807
2021-10-18	10.690	10.690	10.690	10.690	10.690	1,747,264
2021-10-15	9.900	10.500	9.000	10.040	10.040	3,148,320
2021-10-14	10.000	10.000	9.000	10.000	10.000	2,109,851

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.