Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.950	16.400	15.350	15.870	15.870	50,307,550
2026-01-26	15.400	15.800	15.400	15.690	15.690	8,258,162
2026-01-23	14.700	15.050	14.700	14.980	14.980	41,409,450
2026-01-22	14.250	14.500	14.090	14.490	14.490	23,155,220
2026-01-21	14.000	14.450	14.000	14.320	14.320	27,331,180
2026-01-20	14.600	14.600	13.800	13.900	13.900	38,352,580
2026-01-19	14.800	14.980	14.000	14.430	14.430	79,215,730
2026-01-16	12.950	14.990	12.800	14.990	14.990	38,881,610
2026-01-15	12.200	12.900	11.590	12.850	12.850	253,852,900
2026-01-14	11.910	12.200	11.910	12.150	12.150	7,868,446
2026-01-13	11.900	11.910	11.800	11.910	11.910	17,952,670
2026-01-12	11.900	12.000	11.750	11.780	11.780	4,965,296
2026-01-09	12.200	12.200	11.800	11.900	11.900	6,450,373
2026-01-08	12.500	12.500	12.100	12.320	12.320	4,465,517
2026-01-07	12.600	12.700	12.550	12.580	12.580	7,778,339
2026-01-06	12.700	12.850	12.600	12.690	12.690	34,313,960
2026-01-05	12.500	12.600	12.360	12.600	12.600	37,469,280
2026-01-02	12.210	12.500	12.180	12.420	12.420	23,582,620
2025-12-30	12.300	12.500	12.000	12.240	12.240	70,119,030
2025-12-29	12.900	12.900	12.120	12.460	12.460	47,555,990
2025-12-26	12.000	12.700	12.000	12.630	12.630	60,011,840
2025-12-24	11.800	12.200	11.800	12.200	12.200	38,385,390
2025-12-23	11.730	11.900	11.610	11.890	11.890	14,689,100
2025-12-22	11.900	11.900	11.600	11.730	11.730	9,363,142
2025-12-19	11.950	11.950	11.400	11.790	11.790	23,853,940
2025-12-18	11.600	12.000	11.500	11.820	11.820	9,308,869
2025-12-17	11.990	11.990	11.400	11.480	11.480	5,407,351
2025-12-16	11.600	11.720	11.600	11.620	11.620	1,877,063
2025-12-15	11.890	11.890	11.500	11.580	11.580	38,622,440
2025-12-12	12.010	12.010	11.700	11.890	11.890	18,575,560
2025-12-11	12.490	12.490	12.000	12.190	12.190	42,850,620
2025-12-10	11.500	12.300	11.500	12.270	12.270	122,151,500
2025-12-09	10.200	11.500	10.200	11.500	11.500	128,789,400
2025-12-05	9.990	10.200	9.990	10.110	10.110	8,985,790
2025-12-04	9.900	9.990	9.900	9.904	9.904	4,319,400
2025-12-03	9.850	9.853	9.700	9.852	9.852	3,918,389
2025-12-02	10.000	10.000	9.750	9.853	9.853	13,550,350
2025-12-01	9.940	9.940	9.800	9.881	9.881	5,890,340
2025-11-28	9.500	10.000	9.170	9.810	9.810	32,812,570
2025-11-27	9.580	9.750	9.200	9.414	9.414	11,438,720
2025-11-26	9.829	9.829	9.790	9.795	9.795	2,181,643
2025-11-25	9.819	9.856	9.819	9.856	9.856	594,677
2025-11-24	9.840	9.856	9.840	9.856	9.856	164,998
2025-11-21	9.856	9.856	9.856	9.856	9.856	43,872
2025-11-20	10.000	10.000	9.700	9.856	9.856	2,629,241
2025-11-19	10.000	10.150	10.000	10.030	10.030	806,379
2025-11-18	10.190	10.190	10.190	10.190	10.190	1,029,082
2025-11-17	10.280	10.490	9.900	10.260	10.260	3,957,605
2025-11-14	10.010	10.220	9.990	10.220	10.220	685,691
2025-11-13	10.400	10.400	10.000	10.220	10.220	9,443,920
2025-11-12	9.996	10.300	9.996	10.220	10.220	16,762,570
2025-11-11	9.800	9.900	9.530	9.897	9.897	7,190,013
2025-11-10	9.330	9.900	9.330	9.818	9.818	21,037,320
2025-11-07	9.080	9.690	9.080	9.328	9.328	52,214,010
2025-11-06	8.900	9.000	8.900	9.000	9.000	5,489,607
2025-11-05	8.870	8.900	8.870	8.900	8.900	2,783,226
2025-11-04	8.800	8.866	8.800	8.866	8.866	571,174
2025-11-03	8.981	8.981	8.810	8.866	8.866	5,365,907
2025-10-30	8.800	9.000	8.800	8.985	8.985	12,396,880
2025-10-29	8.800	8.800	8.792	8.792	8.792	254,208

← NewerPage 4 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.