Empresas la Polar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8.480 | 8.510 | 8.300 | 8.362 | 8.362 | 10,264,990 |
| 2024-11-08 | 8.700 | 8.700 | 8.401 | 8.479 | 8.479 | 3,230,880 |
| 2024-11-07 | 8.300 | 8.400 | 8.300 | 8.398 | 8.398 | 3,022,679 |
| 2024-11-06 | 8.190 | 8.350 | 8.190 | 8.309 | 8.309 | 8,528,395 |
| 2024-11-05 | 8.188 | 8.190 | 8.188 | 8.190 | 8.190 | 2,600,276 |
| 2024-11-04 | 8.260 | 8.262 | 8.010 | 8.128 | 8.128 | 1,676,833 |
| 2024-10-30 | 8.000 | 8.262 | 8.000 | 8.262 | 8.262 | 578,796 |
| 2024-10-29 | 8.262 | 8.262 | 8.262 | 8.262 | 8.262 | 38,440 |
| 2024-10-28 | 8.300 | 8.300 | 8.249 | 8.262 | 8.262 | 1,338,708 |
| 2024-10-25 | 8.150 | 8.300 | 8.150 | 8.249 | 8.249 | 5,967,932 |
| 2024-10-24 | 8.140 | 8.200 | 8.140 | 8.172 | 8.172 | 3,111,235 |
| 2024-10-23 | 8.100 | 8.120 | 8.100 | 8.107 | 8.107 | 1,549,651 |
| 2024-10-22 | 7.965 | 8.045 | 7.965 | 8.045 | 8.045 | 462,011 |
| 2024-10-21 | 8.000 | 8.150 | 8.000 | 8.045 | 8.045 | 1,553,655 |
| 2024-10-18 | 8.246 | 8.246 | 8.246 | 8.246 | 8.246 | 101,196 |
| 2024-10-17 | 8.246 | 8.246 | 8.246 | 8.246 | 8.246 | 359 |
| 2024-10-16 | 8.200 | 8.250 | 8.200 | 8.246 | 8.246 | 2,225,484 |
| 2024-10-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,510,160 |
| 2024-10-14 | 8.000 | 8.200 | 8.000 | 8.050 | 8.050 | 765,214 |
| 2024-10-11 | 8.150 | 8.150 | 8.000 | 8.050 | 8.050 | 1,517,951 |
| 2024-10-10 | 8.000 | 8.100 | 7.950 | 8.092 | 8.092 | 8,391,425 |
| 2024-10-09 | 8.028 | 8.109 | 8.028 | 8.039 | 8.039 | 1,825,551 |
| 2024-10-08 | 8.200 | 8.200 | 8.100 | 8.109 | 8.109 | 4,605,543 |
| 2024-10-07 | 8.050 | 8.300 | 8.000 | 8.121 | 8.121 | 5,313,290 |
| 2024-10-04 | 8.650 | 8.650 | 8.050 | 8.089 | 8.089 | 14,030,710 |
| 2024-10-03 | 8.500 | 8.800 | 8.500 | 8.549 | 8.549 | 1,407,206 |
| 2024-10-02 | 8.821 | 8.821 | 8.821 | 8.821 | 8.821 | 0 |
| 2024-10-01 | 8.821 | 8.821 | 8.821 | 8.821 | 8.821 | 43,708 |
| 2024-09-30 | 8.820 | 8.821 | 8.811 | 8.821 | 8.821 | 727,050 |
| 2024-09-27 | 8.910 | 8.910 | 8.811 | 8.821 | 8.821 | 2,962,204 |
| 2024-09-26 | 9.089 | 9.150 | 8.803 | 8.930 | 8.930 | 11,840,440 |
| 2024-09-25 | 9.000 | 9.154 | 9.000 | 9.154 | 9.154 | 716,613 |
| 2024-09-24 | 9.100 | 9.154 | 9.100 | 9.154 | 9.154 | 315,130 |
| 2024-09-23 | 9.200 | 9.200 | 9.154 | 9.154 | 9.154 | 326,711 |
| 2024-09-17 | 9.150 | 9.200 | 9.150 | 9.154 | 9.154 | 1,909,661 |
| 2024-09-16 | 9.156 | 9.156 | 9.156 | 9.156 | 9.156 | 99,276 |
| 2024-09-13 | 9.200 | 9.200 | 9.100 | 9.156 | 9.156 | 2,625,052 |
| 2024-09-12 | 9.000 | 9.150 | 9.000 | 9.116 | 9.116 | 1,464,494 |
| 2024-09-11 | 9.200 | 9.200 | 9.000 | 9.120 | 9.120 | 4,060,191 |
| 2024-09-10 | 9.120 | 9.200 | 9.120 | 9.177 | 9.177 | 1,828,152 |
| 2024-09-09 | 9.102 | 9.300 | 8.900 | 9.124 | 9.124 | 16,614,680 |
| 2024-09-06 | 9.100 | 9.190 | 9.050 | 9.102 | 9.102 | 20,139,330 |
| 2024-09-05 | 9.300 | 9.300 | 9.100 | 9.190 | 9.190 | 19,663,620 |
| 2024-09-04 | 9.050 | 9.200 | 9.050 | 9.200 | 9.200 | 30,163,270 |
| 2024-09-03 | 9.111 | 9.111 | 9.111 | 9.111 | 9.111 | 2,589 |
| 2024-09-02 | 9.060 | 9.150 | 9.060 | 9.111 | 9.111 | 3,664,774 |
| 2024-08-30 | 9.000 | 9.250 | 9.000 | 9.058 | 9.058 | 4,898,340 |
| 2024-08-29 | 8.998 | 9.200 | 8.910 | 9.009 | 9.009 | 13,002,490 |
| 2024-08-28 | 8.980 | 9.000 | 8.900 | 8.980 | 8.980 | 4,330,942 |
| 2024-08-27 | 9.000 | 9.100 | 9.000 | 9.041 | 9.041 | 4,847,284 |
| 2024-08-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,166,200 |
| 2024-08-23 | 9.000 | 9.111 | 8.900 | 9.041 | 9.041 | 4,599,595 |
| 2024-08-22 | 9.083 | 9.083 | 9.083 | 9.083 | 9.083 | 106,482 |
| 2024-08-21 | 9.400 | 9.400 | 9.050 | 9.083 | 9.083 | 8,890,744 |
| 2024-08-20 | 9.410 | 9.500 | 9.201 | 9.292 | 9.292 | 2,131,317 |
| 2024-08-19 | 9.450 | 9.500 | 9.301 | 9.409 | 9.409 | 3,974,426 |
| 2024-08-16 | 9.300 | 9.450 | 9.300 | 9.300 | 9.300 | 9,512,517 |
| 2024-08-14 | 9.199 | 9.199 | 9.199 | 9.199 | 9.199 | 0 |
| 2024-08-13 | 9.199 | 9.199 | 9.199 | 9.199 | 9.199 | 3,961,277 |
| 2024-08-12 | 9.174 | 9.300 | 9.168 | 9.199 | 9.199 | 11,573,082 |
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.