Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.800 | 8.800 | 8.712 | 8.792 | 8.792 | 3,347,051 |
| 2025-10-27 | 8.850 | 8.850 | 8.700 | 8.781 | 8.781 | 7,134,317 |
| 2025-10-24 | 8.850 | 8.850 | 8.845 | 8.845 | 8.845 | 662,709 |
| 2025-10-23 | 8.820 | 8.850 | 8.800 | 8.845 | 8.845 | 5,221,948 |
| 2025-10-22 | 8.811 | 8.949 | 8.750 | 8.798 | 8.798 | 2,198,488 |
| 2025-10-21 | 8.950 | 8.950 | 8.890 | 8.948 | 8.948 | 2,823,782 |
| 2025-10-20 | 8.750 | 8.890 | 8.710 | 8.811 | 8.811 | 3,058,973 |
| 2025-10-17 | 9.000 | 9.000 | 8.700 | 8.701 | 8.701 | 3,916,169 |
| 2025-10-16 | 8.800 | 9.000 | 8.800 | 8.939 | 8.939 | 2,327,492 |
| 2025-10-15 | 9.021 | 9.021 | 8.955 | 8.955 | 8.955 | 1,800,190 |
| 2025-10-14 | 9.000 | 9.210 | 9.000 | 9.021 | 9.021 | 4,589,941 |
| 2025-10-13 | 9.200 | 9.211 | 9.200 | 9.211 | 9.211 | 589,076 |
| 2025-10-10 | 9.000 | 9.211 | 9.000 | 9.211 | 9.211 | 487,414 |
| 2025-10-09 | 9.000 | 9.211 | 9.000 | 9.211 | 9.211 | 438,044 |
| 2025-10-08 | 9.200 | 9.211 | 9.200 | 9.211 | 9.211 | 271,717 |
| 2025-10-07 | 9.210 | 9.211 | 9.210 | 9.211 | 9.211 | 256,873 |
| 2025-10-06 | 9.260 | 9.260 | 9.200 | 9.211 | 9.211 | 2,199,267 |
| 2025-10-03 | 9.294 | 9.294 | 9.294 | 9.294 | 9.294 | 150,395 |
| 2025-10-02 | 9.289 | 9.294 | 9.289 | 9.294 | 9.294 | 488,563 |
| 2025-10-01 | 9.250 | 9.400 | 9.250 | 9.294 | 9.294 | 2,724,318 |
| 2025-09-30 | 9.300 | 9.300 | 9.184 | 9.184 | 9.184 | 1,980,461 |
| 2025-09-29 | 9.500 | 9.500 | 9.200 | 9.348 | 9.348 | 5,281,803 |
| 2025-09-26 | 9.690 | 9.690 | 9.200 | 9.400 | 9.400 | 7,990,067 |
| 2025-09-25 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 335,362 |
| 2025-09-24 | 9.560 | 9.700 | 9.560 | 9.700 | 9.700 | 2,440,540 |
| 2025-09-23 | 9.601 | 9.650 | 9.601 | 9.650 | 9.650 | 1,921,518 |
| 2025-09-22 | 9.849 | 9.960 | 9.501 | 9.730 | 9.730 | 7,339,350 |
| 2025-09-17 | 9.850 | 9.960 | 9.850 | 9.960 | 9.960 | 253,340 |
| 2025-09-16 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 160,765 |
| 2025-09-15 | 10.100 | 10.100 | 9.960 | 9.960 | 9.960 | 466,092 |
| 2025-09-12 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 1,227,455 |
| 2025-09-11 | 10.000 | 10.000 | 9.950 | 9.978 | 9.978 | 1,575,535 |
| 2025-09-10 | 9.990 | 10.100 | 9.900 | 10.010 | 10.010 | 2,591,556 |
| 2025-09-09 | 10.200 | 10.250 | 10.190 | 10.210 | 10.210 | 4,626,782 |
| 2025-09-08 | 9.900 | 10.140 | 9.900 | 10.140 | 10.140 | 428,808 |
| 2025-09-05 | 10.100 | 10.150 | 10.000 | 10.140 | 10.140 | 28,021,320 |
| 2025-09-04 | 10.100 | 10.100 | 10.000 | 10.060 | 10.060 | 5,358,367 |
| 2025-09-03 | 9.740 | 10.100 | 9.740 | 10.040 | 10.040 | 14,233,180 |
| 2025-09-02 | 9.800 | 9.800 | 9.500 | 9.740 | 9.740 | 3,028,325 |
| 2025-09-01 | 10.000 | 10.090 | 9.300 | 9.736 | 9.736 | 16,919,910 |
| 2025-08-29 | 10.030 | 10.100 | 10.030 | 10.100 | 10.100 | 1,433,472 |
| 2025-08-28 | 10.390 | 10.400 | 10.120 | 10.190 | 10.190 | 9,130,823 |
| 2025-08-27 | 10.000 | 10.300 | 10.000 | 10.200 | 10.200 | 42,820,000 |
| 2025-08-26 | 9.900 | 10.100 | 9.900 | 10.020 | 10.020 | 5,354,871 |
| 2025-08-25 | 10.200 | 10.200 | 10.130 | 10.170 | 10.170 | 3,920,117 |
| 2025-08-22 | 10.000 | 10.200 | 9.900 | 10.120 | 10.120 | 24,120,390 |
| 2025-08-21 | 10.200 | 10.200 | 9.900 | 9.999 | 9.999 | 15,115,140 |
| 2025-08-20 | 9.679 | 9.950 | 9.679 | 9.900 | 9.900 | 6,891,505 |
| 2025-08-19 | 10.100 | 10.100 | 9.700 | 9.777 | 9.777 | 11,255,530 |
| 2025-08-18 | 9.110 | 9.750 | 9.100 | 9.699 | 9.699 | 48,926,810 |
| 2025-08-14 | 9.190 | 9.200 | 8.800 | 9.071 | 9.071 | 2,099,370 |
| 2025-08-13 | 9.000 | 9.300 | 9.000 | 9.187 | 9.187 | 10,900,330 |
| 2025-08-12 | 9.140 | 9.200 | 9.000 | 9.000 | 9.000 | 12,583,880 |
| 2025-08-11 | 9.120 | 9.360 | 9.000 | 9.141 | 9.141 | 10,476,120 |
| 2025-08-08 | 8.750 | 9.100 | 8.750 | 9.095 | 9.095 | 16,108,020 |
| 2025-08-07 | 9.000 | 9.100 | 8.600 | 8.657 | 8.657 | 6,314,457 |
| 2025-08-06 | 9.060 | 9.100 | 8.950 | 9.028 | 9.028 | 8,402,101 |
| 2025-08-05 | 9.462 | 9.462 | 9.462 | 9.462 | 9.462 | 80,106 |
| 2025-08-04 | 9.300 | 9.462 | 9.300 | 9.462 | 9.462 | 367,106 |
| 2025-08-01 | 9.504 | 9.504 | 9.101 | 9.462 | 9.462 | 4,359,238 |
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.