Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.500	12.800	12.500	12.760	12.760	3,347,553
2026-04-21	12.500	12.900	12.500	12.800	12.800	3,574,137
2026-04-20	12.910	12.910	12.910	12.910	12.910	400
2026-04-17	12.900	13.000	12.900	12.910	12.910	12,690,580
2026-04-16	12.900	12.900	12.860	12.860	12.860	630,664
2026-04-15	12.000	12.700	12.000	12.700	12.700	16,564,270
2026-04-14	12.300	12.500	12.300	12.500	12.500	5,642,553
2026-04-13	12.100	12.300	12.100	12.210	12.210	2,328,556
2026-04-10	12.200	12.700	12.200	12.620	12.620	2,607,615
2026-04-09	11.800	12.400	11.800	12.400	12.400	232,737
2026-04-08	12.100	12.400	11.510	12.400	12.400	17,116,220
2026-04-07	12.150	12.150	12.150	12.150	12.150	23,063
2026-04-06	12.150	12.150	12.150	12.150	12.150	3
2026-04-02	12.150	12.150	12.150	12.150	12.150	1,024,194
2026-04-01	11.800	12.250	11.800	12.130	12.130	1,638,465
2026-03-31	11.970	11.990	11.970	11.980	11.980	5,002,285
2026-03-30	12.090	12.100	11.900	12.010	12.010	14,830,200
2026-03-27	11.970	12.090	11.970	12.090	12.090	200,001
2026-03-26	12.100	12.100	12.090	12.090	12.090	2,268,529
2026-03-25	12.000	12.000	11.990	11.990	11.990	5,280,226
2026-03-24	11.700	12.190	11.700	12.190	12.190	376,148
2026-03-23	11.900	12.190	11.700	12.190	12.190	638,123
2026-03-20	12.100	12.190	12.100	12.190	12.190	200,000
2026-03-19	12.200	12.200	12.000	12.190	12.190	2,467,302
2026-03-18	12.500	12.500	12.300	12.400	12.400	6,768,996
2026-03-17	12.500	12.700	12.500	12.670	12.670	1,659,243
2026-03-16	12.230	12.600	12.230	12.480	12.480	8,113,328
2026-03-13	12.450	12.450	12.000	12.230	12.230	41,203,020
2026-03-12	12.850	12.850	12.400	12.620	12.620	3,927,613
2026-03-11	13.100	13.100	12.850	12.850	12.850	7,557,670
2026-03-10	12.900	13.100	12.850	13.000	13.000	2,828,438
2026-03-09	13.000	13.000	13.000	13.000	13.000	21,392
2026-03-06	13.000	13.090	12.800	13.000	13.000	12,038,660
2026-03-05	13.350	13.580	13.340	13.580	13.580	456,172
2026-03-04	13.800	13.800	13.560	13.580	13.580	2,628,007
2026-03-03	13.000	13.560	13.000	13.500	13.500	6,889,734
2026-03-02	13.800	14.200	13.800	14.200	14.200	154,306
2026-02-27	14.200	14.200	14.200	14.200	14.200	576
2026-02-26	14.200	14.200	14.200	14.200	14.200	2,509,419
2026-02-25	14.000	14.100	13.950	14.030	14.030	15,277,930
2026-02-24	13.910	13.990	13.650	13.820	13.820	28,950,260
2026-02-23	14.250	14.400	14.000	14.000	14.000	12,721,770
2026-02-20	14.400	14.600	14.100	14.220	14.220	14,233,560
2026-02-19	14.600	14.800	14.300	14.520	14.520	28,314,730
2026-02-18	14.800	15.000	14.600	14.670	14.670	9,936,476
2026-02-17	14.700	14.800	14.660	14.700	14.700	14,821,750
2026-02-16	14.800	14.800	14.600	14.650	14.650	3,343,487
2026-02-13	14.900	14.900	14.600	14.760	14.760	7,024,608
2026-02-12	15.490	15.600	15.010	15.170	15.170	3,588,952
2026-02-11	15.250	15.650	15.250	15.510	15.510	20,160,200
2026-02-10	14.800	15.300	14.800	15.230	15.230	45,664,270
2026-02-09	15.000	15.000	14.800	14.990	14.990	20,923,550
2026-02-06	15.000	15.000	14.600	14.660	14.660	3,978,769
2026-02-05	14.700	15.000	14.550	14.950	14.950	16,900,380
2026-02-04	15.250	15.610	14.700	14.780	14.780	12,164,470
2026-02-03	15.200	15.800	15.200	15.310	15.310	10,667,500
2026-02-02	15.000	15.390	14.810	15.390	15.390	15,194,920
2026-01-30	15.500	15.500	15.390	15.400	15.400	5,700,437
2026-01-29	15.750	15.750	15.150	15.220	15.220	14,583,280
2026-01-28	16.000	16.000	15.400	15.520	15.520	3,666,989

← NewerPage 3 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.