Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 12.200 | 12.220 | 11.860 | 12.000 | 12.000 | 11,942,760 |
| 2025-02-05 | 12.450 | 12.450 | 12.270 | 12.290 | 12.290 | 14,261,890 |
| 2025-02-04 | 12.150 | 12.450 | 12.150 | 12.450 | 12.450 | 9,543,256 |
| 2025-02-03 | 11.470 | 12.100 | 11.470 | 11.940 | 11.940 | 7,578,393 |
| 2025-01-31 | 11.290 | 11.600 | 11.290 | 11.470 | 11.470 | 5,085,156 |
| 2025-01-30 | 10.800 | 11.300 | 10.800 | 11.210 | 11.210 | 6,500,458 |
| 2025-01-29 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 1,159,009 |
| 2025-01-28 | 10.530 | 10.840 | 10.530 | 10.840 | 10.840 | 294,216 |
| 2025-01-27 | 10.900 | 10.900 | 10.800 | 10.840 | 10.840 | 18,222,430 |
| 2025-01-24 | 10.700 | 11.000 | 10.700 | 10.900 | 10.900 | 10,568,950 |
| 2025-01-23 | 10.400 | 10.600 | 10.400 | 10.550 | 10.550 | 2,818,975 |
| 2025-01-22 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 1,609,944 |
| 2025-01-21 | 9.900 | 10.410 | 9.900 | 10.280 | 10.280 | 6,028,822 |
| 2025-01-20 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 1,765,324 |
| 2025-01-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,215,618 |
| 2025-01-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 30,929 |
| 2025-01-15 | 9.900 | 10.000 | 9.700 | 10.000 | 10.000 | 25,176,260 |
| 2025-01-14 | 9.800 | 9.800 | 9.650 | 9.730 | 9.730 | 8,325,142 |
| 2025-01-13 | 9.450 | 9.890 | 9.450 | 9.689 | 9.689 | 1,243,572 |
| 2025-01-10 | 9.350 | 9.451 | 9.350 | 9.451 | 9.451 | 4,957,279 |
| 2025-01-09 | 9.500 | 9.500 | 9.100 | 9.327 | 9.327 | 14,941,140 |
| 2025-01-08 | 9.350 | 9.400 | 9.190 | 9.350 | 9.350 | 15,632,990 |
| 2025-01-07 | 9.100 | 9.100 | 9.083 | 9.083 | 9.083 | 764,710 |
| 2025-01-06 | 9.060 | 9.110 | 9.060 | 9.083 | 9.083 | 2,467,990 |
| 2025-01-03 | 9.500 | 9.500 | 9.000 | 9.063 | 9.063 | 3,342,476 |
| 2025-01-02 | 9.040 | 9.098 | 9.040 | 9.098 | 9.098 | 425,176 |
| 2024-12-30 | 9.000 | 9.100 | 9.000 | 9.098 | 9.098 | 2,546,497 |
| 2024-12-27 | 9.600 | 9.600 | 9.010 | 9.191 | 9.191 | 2,195,554 |
| 2024-12-26 | 9.210 | 9.414 | 9.210 | 9.414 | 9.414 | 246,460 |
| 2024-12-24 | 9.414 | 9.414 | 9.414 | 9.414 | 9.414 | 1,000 |
| 2024-12-23 | 9.414 | 9.414 | 9.414 | 9.414 | 9.414 | 31,931 |
| 2024-12-20 | 9.414 | 9.414 | 9.414 | 9.414 | 9.414 | 44,029 |
| 2024-12-19 | 9.500 | 9.500 | 9.414 | 9.414 | 9.414 | 172,019 |
| 2024-12-18 | 9.320 | 9.450 | 9.300 | 9.414 | 9.414 | 4,161,059 |
| 2024-12-17 | 9.400 | 9.400 | 9.280 | 9.320 | 9.320 | 32,268,570 |
| 2024-12-16 | 9.210 | 9.300 | 9.200 | 9.278 | 9.278 | 2,895,443 |
| 2024-12-13 | 9.150 | 9.250 | 9.150 | 9.188 | 9.188 | 6,219,152 |
| 2024-12-12 | 9.010 | 9.200 | 9.010 | 9.122 | 9.122 | 5,456,152 |
| 2024-12-11 | 9.000 | 9.005 | 9.000 | 9.005 | 9.005 | 2,734,685 |
| 2024-12-10 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 1,570,815 |
| 2024-12-09 | 8.999 | 9.000 | 8.950 | 9.000 | 9.000 | 685,058 |
| 2024-12-06 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 755,484 |
| 2024-12-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,470,306 |
| 2024-12-04 | 9.200 | 9.500 | 9.200 | 9.269 | 9.269 | 8,801,256 |
| 2024-12-03 | 9.000 | 9.180 | 9.000 | 9.122 | 9.122 | 2,684,996 |
| 2024-12-02 | 8.500 | 8.900 | 8.420 | 8.827 | 8.827 | 10,322,300 |
| 2024-11-29 | 8.200 | 8.350 | 8.200 | 8.305 | 8.305 | 7,089,821 |
| 2024-11-28 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 122,793 |
| 2024-11-27 | 8.160 | 8.370 | 8.160 | 8.370 | 8.370 | 461,046 |
| 2024-11-26 | 8.200 | 8.370 | 8.200 | 8.370 | 8.370 | 213,526 |
| 2024-11-25 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 219,758 |
| 2024-11-22 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1,530 |
| 2024-11-21 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 50,000 |
| 2024-11-20 | 8.300 | 8.370 | 8.300 | 8.370 | 8.370 | 242,108 |
| 2024-11-19 | 8.286 | 8.370 | 8.286 | 8.370 | 8.370 | 508,273 |
| 2024-11-18 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 1,700,835 |
| 2024-11-15 | 8.356 | 8.356 | 8.356 | 8.356 | 8.356 | 3,884 |
| 2024-11-14 | 8.350 | 8.380 | 8.350 | 8.356 | 8.356 | 1,036,244 |
| 2024-11-13 | 8.300 | 8.400 | 8.300 | 8.362 | 8.362 | 422,363 |
| 2024-11-12 | 8.300 | 8.362 | 8.300 | 8.362 | 8.362 | 308,181 |
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.