Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	9.800	9.800	9.500	9.600	9.600	3,936,625
2025-07-30	9.990	10.000	9.900	9.963	9.963	3,413,577
2025-07-29	9.865	9.865	9.865	9.865	9.865	175,550
2025-07-28	9.865	9.865	9.865	9.865	9.865	51,096
2025-07-25	9.800	9.999	9.800	9.865	9.865	1,329,931
2025-07-24	10.300	10.300	10.000	10.160	10.160	5,084,370
2025-07-23	10.200	10.200	10.200	10.200	10.200	438,996
2025-07-22	10.000	10.200	10.000	10.200	10.200	1,514,425
2025-07-21	9.910	10.000	9.910	9.939	9.939	1,031,960
2025-07-18	9.950	10.040	9.950	10.040	10.040	719,116
2025-07-17	10.000	10.100	10.000	10.040	10.040	3,563,459
2025-07-15	10.310	10.310	9.860	9.894	9.894	1,864,393
2025-07-14	10.400	10.400	10.290	10.310	10.310	1,942,595
2025-07-11	10.770	10.770	10.770	10.770	10.770	45,247
2025-07-10	10.800	10.800	10.770	10.770	10.770	268,629
2025-07-09	10.680	10.800	10.680	10.770	10.770	1,125,053
2025-07-08	10.500	10.700	10.500	10.680	10.680	3,214,071
2025-07-07	10.800	10.800	10.600	10.630	10.630	519,523
2025-07-04	10.630	10.630	10.630	10.630	10.630	62,975
2025-07-03	10.650	10.650	10.500	10.630	10.630	489,936
2025-07-02	10.700	10.760	10.600	10.630	10.630	2,365,688
2025-07-01	10.600	10.850	10.600	10.780	10.780	5,543,623
2025-06-30	10.490	10.700	10.300	10.460	10.460	4,689,827
2025-06-27	10.810	10.810	10.490	10.490	10.490	3,496,784
2025-06-26	11.000	11.200	10.900	10.980	10.980	5,344,755
2025-06-25	11.000	11.000	10.900	10.970	10.970	1,701,305
2025-06-24	10.200	10.750	10.200	10.750	10.750	12,985,010
2025-06-23	10.250	10.250	9.960	9.995	9.995	7,027,938
2025-06-19	10.600	10.600	10.510	10.530	10.530	1,075,950
2025-06-18	10.550	10.700	10.550	10.700	10.700	229,279
2025-06-17	10.610	10.700	10.600	10.700	10.700	1,542,642
2025-06-16	10.810	10.820	10.540	10.610	10.610	3,968,618
2025-06-13	11.200	11.200	11.000	11.020	11.020	2,512,180
2025-06-12	11.400	11.400	11.200	11.310	11.310	3,702,356
2025-06-11	11.200	11.490	11.200	11.390	11.390	5,564,983
2025-06-10	11.020	11.300	11.020	11.300	11.300	1,641,691
2025-06-09	11.200	11.200	11.200	11.200	11.200	201,625
2025-06-06	11.200	11.200	11.200	11.200	11.200	73,617
2025-06-05	11.200	11.200	11.200	11.200	11.200	78,528
2025-06-04	11.100	11.200	11.100	11.200	11.200	1,694,904
2025-06-03	11.000	11.100	11.000	11.100	11.100	3,099,040
2025-06-02	11.100	11.100	10.750	11.000	11.000	10,522,150
2025-05-30	12.020	12.020	11.510	11.590	11.590	7,912,868
2025-05-29	12.290	12.290	12.000	12.060	12.060	4,132,594
2025-05-28	12.100	12.360	12.100	12.360	12.360	371,227
2025-05-27	12.340	12.500	12.300	12.360	12.360	12,894,440
2025-05-26	11.740	12.200	11.740	12.130	12.130	18,208,130
2025-05-23	11.600	11.690	11.600	11.650	11.650	2,214,504
2025-05-22	11.560	11.700	11.500	11.560	11.560	7,476,114
2025-05-20	11.400	11.550	11.400	11.550	11.550	3,291,278
2025-05-19	11.300	11.400	11.300	11.400	11.400	1,488,807
2025-05-16	11.400	11.400	11.290	11.300	11.300	3,923,889
2025-05-15	11.630	11.630	11.400	11.520	11.520	3,944,135
2025-05-14	11.600	11.900	11.600	11.630	11.630	6,919,239
2025-05-13	11.610	11.800	11.500	11.590	11.590	7,971,231
2025-05-12	11.700	11.790	11.600	11.640	11.640	4,523,628
2025-05-09	11.850	11.850	11.650	11.670	11.670	8,291,466
2025-05-08	11.800	12.300	11.800	11.840	11.840	15,997,600
2025-05-07	11.600	11.980	11.600	11.780	11.780	14,086,700
2025-05-06	11.470	11.650	11.300	11.480	11.480	9,898,327

← NewerPage 6 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.