Empresas la Polar SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.600	11.610	11.500	11.540	11.540	2,027,189
2025-05-02	11.220	11.500	11.220	11.500	11.500	9,541,603
2025-04-30	11.330	11.330	11.200	11.200	11.200	1,133,923
2025-04-29	11.400	11.400	11.210	11.330	11.330	3,469,285
2025-04-28	11.600	11.600	11.330	11.420	11.420	10,264,040
2025-04-25	11.900	11.900	11.470	11.500	11.500	14,109,461
2025-04-24	12.200	12.220	11.800	11.890	11.890	11,125,500
2025-04-23	12.300	12.410	12.210	12.280	12.280	6,848,202
2025-04-22	12.300	12.300	12.200	12.200	12.200	7,599,437
2025-04-21	12.000	12.100	12.000	12.070	12.070	3,748,009
2025-04-17	12.200	12.200	12.100	12.150	12.150	4,520,752
2025-04-16	12.100	12.250	12.000	12.000	12.000	14,576,530
2025-04-15	12.000	12.200	12.000	12.100	12.100	3,449,034
2025-04-14	12.000	12.000	12.000	12.000	12.000	110,038
2025-04-11	12.200	12.200	12.000	12.000	12.000	1,773,173
2025-04-10	12.200	12.490	12.000	12.000	12.000	2,924,326
2025-04-09	12.000	12.380	12.000	12.310	12.310	1,570,845
2025-04-08	12.500	12.500	12.170	12.170	12.170	539,397
2025-04-07	12.200	12.200	12.100	12.170	12.170	1,958,767
2025-04-04	12.800	12.800	12.800	12.800	12.800	22,502,930
2025-04-03	12.800	12.800	12.800	12.800	12.800	3,828
2025-04-02	12.680	12.800	12.680	12.800	12.800	5,852,171
2025-04-01	12.700	12.800	12.610	12.780	12.780	1,559,572
2025-03-31	13.000	13.200	12.700	12.700	12.700	9,776,372
2025-03-28	12.960	13.100	12.960	12.970	12.970	32,427,500
2025-03-27	12.520	12.970	12.510	12.880	12.880	21,951,330
2025-03-26	12.410	12.570	12.400	12.500	12.500	2,950,846
2025-03-25	12.200	12.400	12.200	12.370	12.370	2,551,556
2025-03-24	12.400	12.500	12.000	12.050	12.050	5,416,321
2025-03-21	12.480	12.480	12.480	12.480	12.480	199,933
2025-03-20	12.500	12.500	12.400	12.480	12.480	1,429,191
2025-03-19	12.800	12.800	12.650	12.650	12.650	9,019,849
2025-03-18	12.550	12.550	12.550	12.550	12.550	1,111,244
2025-03-17	12.550	12.550	12.550	12.550	12.550	114,651
2025-03-14	12.600	12.700	12.500	12.550	12.550	3,280,400
2025-03-13	12.510	12.800	12.500	12.800	12.800	8,321,559
2025-03-12	12.500	12.510	12.500	12.510	12.510	650,038
2025-03-11	12.870	12.870	12.500	12.500	12.500	1,730,566
2025-03-10	12.900	12.950	12.900	12.950	12.950	101,692
2025-03-07	12.950	12.950	12.910	12.950	12.950	4,258,734
2025-03-06	12.980	12.980	12.900	12.980	12.980	62,530,220
2025-03-05	12.980	12.980	12.930	12.970	12.970	1,400,245
2025-03-04	12.800	12.920	12.500	12.920	12.920	305,967
2025-03-03	13.000	13.000	12.910	12.920	12.920	576,036
2025-02-28	12.970	13.000	12.900	12.920	12.920	1,169,066
2025-02-27	13.000	13.000	12.950	12.970	12.970	1,754,542
2025-02-26	12.900	13.000	12.810	13.000	13.000	4,101,164
2025-02-25	12.800	12.900	12.800	12.800	12.800	4,583,089
2025-02-24	12.840	12.840	12.800	12.800	12.800	1,432,891
2025-02-21	12.580	12.770	12.580	12.710	12.710	2,350,732
2025-02-20	12.500	12.570	12.500	12.570	12.570	400,929
2025-02-19	12.500	12.650	12.500	12.570	12.570	668,228
2025-02-18	12.590	12.590	12.500	12.590	12.590	400,169
2025-02-17	13.000	13.000	12.550	12.590	12.590	1,684,868
2025-02-14	12.340	12.450	12.340	12.400	12.400	1,002,599
2025-02-13	12.300	12.420	12.300	12.340	12.340	6,505,527
2025-02-12	12.300	12.300	11.900	11.990	11.990	9,241,766
2025-02-11	11.850	12.070	11.850	12.010	12.010	824,488
2025-02-10	11.990	12.200	11.990	12.060	12.060	7,617,585
2025-02-07	12.000	12.000	12.000	12.000	12.000	3,416

← NewerPage 7 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.