Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-01	20.590	20.880	20.590	20.880	18.089	104,244
2024-06-27	20.700	20.880	20.700	20.880	18.089	49,999
2024-06-26	20.850	21.420	20.850	20.880	18.089	1,808,046
2024-06-25	21.360	21.360	21.360	21.360	18.505	4,664
2024-06-24	21.360	21.360	21.360	21.360	18.505	16,703
2024-06-21	21.350	21.610	21.350	21.360	18.505	1,790,736
2024-06-19	21.520	21.520	21.350	21.510	18.635	218,076
2024-06-18	21.500	21.740	21.500	21.510	18.635	1,841,658
2024-06-14	21.500	21.640	21.500	21.640	18.747	127,660
2024-06-13	21.330	21.640	21.330	21.640	18.747	191,230
2024-06-12	21.330	21.640	21.330	21.640	18.747	202,389
2024-06-11	21.700	21.700	21.320	21.640	18.747	2,088,829
2024-06-10	21.880	21.890	21.860	21.880	18.955	1,173,761
2024-06-06	22.470	22.470	22.400	22.400	19.406	1,837,994
2024-06-05	22.440	22.440	22.420	22.420	19.423	127,070
2024-06-04	22.440	22.440	22.420	22.420	19.423	704,035
2024-06-03	22.440	22.440	22.400	22.400	19.406	34,743
2024-05-31	22.400	22.400	22.400	22.400	19.406	1,783,591
2024-05-30	22.440	22.440	22.440	22.440	19.440	31,154
2024-05-29	22.200	22.440	22.200	22.440	19.440	208,947
2024-05-28	22.750	22.750	22.440	22.440	19.440	185,375
2024-05-27	22.450	22.450	22.440	22.440	19.440	66,031
2024-05-24	22.440	22.440	22.440	22.440	19.440	1,832,276
2024-05-23	22.300	22.440	22.300	22.370	19.380	1,316,984
2024-05-22	22.350	22.350	22.300	22.300	19.319	2,481,298
2024-05-20	22.510	23.000	22.510	23.000	19.925	91,500
2024-05-17	23.000	23.000	23.000	23.000	19.925	1,790,000
2024-05-15	23.000	23.100	23.000	23.100	20.012	96,068
2024-05-14	23.100	23.100	23.100	23.100	20.012	15,868
2024-05-13	22.500	23.100	22.500	23.100	20.012	131,595
2024-05-10	23.100	23.100	23.100	23.100	20.012	10,830
2024-05-09	23.000	23.100	23.000	23.100	20.012	323,900
2024-05-07	23.100	23.100	23.100	23.100	20.012	11,666
2024-05-06	23.080	23.100	23.080	23.100	20.012	1,106,704
2024-05-03	24.020	24.020	24.020	24.020	19.683	192,726
2024-05-02	23.900	24.310	23.900	24.020	19.683	345,884
2024-04-30	23.980	24.000	23.980	23.990	19.658	1,857,318
2024-04-29	24.010	24.010	24.010	24.010	19.675	24,010
2024-04-26	24.010	24.010	24.010	24.010	19.675	21,600
2024-04-25	24.010	24.010	24.010	24.010	19.675	5,913
2024-04-24	24.010	24.010	24.010	24.010	19.675	11,066
2024-04-23	23.500	24.010	23.500	24.010	19.675	99,120
2024-04-22	24.010	24.010	24.010	24.010	19.675	7,473
2024-04-19	24.010	24.010	24.010	24.010	19.675	3,983
2024-04-17	24.010	24.010	24.010	24.010	19.675	796,709
2024-04-16	24.380	24.380	24.380	24.380	19.978	3,473
2024-04-15	24.060	24.380	24.060	24.380	19.978	90,450
2024-04-12	24.870	24.870	24.210	24.380	19.978	1,054,356
2024-04-11	24.350	24.960	24.350	24.870	20.379	2,305,690
2024-04-10	24.000	24.450	24.000	24.340	19.945	1,013,807
2024-04-09	23.640	23.930	23.640	23.930	19.609	54,254
2024-04-08	24.000	24.000	23.930	23.930	19.609	96,114
2024-04-05	24.000	24.000	23.770	23.930	19.609	452,111
2024-04-04	24.270	24.270	24.000	24.060	19.716	403,706
2024-04-03	23.300	24.190	23.300	23.640	19.371	4,132,929
2024-04-02	23.630	23.640	23.630	23.630	19.363	343,357
2024-04-01	23.590	24.200	23.000	23.000	18.847	10,904,170
2024-03-28	23.000	23.000	23.000	23.000	18.847	2,370
2024-03-27	23.000	23.000	23.000	23.000	18.847	2,638,243
2024-03-26	23.000	23.000	23.000	23.000	18.847	2,029,832

← NewerPage 10 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.2000 CLP
2025-12-17	1.2000 CLP
2025-05-12	1.0000 CLP
2024-05-06	1.3000 CLP
2023-05-18	1.0000 CLP
2022-12-06	1.0000 CLP
2022-07-01	4.2000 CLP
2022-05-04	0.6100 CLP
2021-11-03	5.8000 CLP
2021-05-24	0.0045 CLP
2020-05-25	1.3500 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.