Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	22.340	22.340	22.340	22.340	18.306	859,273
2024-03-22	22.200	22.340	22.200	22.340	18.306	252,451
2024-03-21	22.340	22.340	22.340	22.340	18.306	868,218
2024-03-20	22.050	22.200	22.000	22.200	18.191	3,665,218
2024-03-19	22.440	22.440	22.440	22.440	18.388	3,388
2024-03-18	22.440	22.440	22.440	22.440	18.388	14,033
2024-03-15	22.440	22.440	22.440	22.440	18.388	10,452
2024-03-14	22.440	22.440	22.440	22.440	18.388	181,832
2024-03-13	22.450	22.450	22.440	22.440	18.388	449,704
2024-03-12	22.450	22.460	22.450	22.460	18.405	164,242
2024-03-11	22.460	22.460	22.460	22.460	18.405	20,000
2024-03-08	22.500	22.500	22.460	22.460	18.405	1,015,838
2024-03-07	22.940	22.940	22.500	22.500	18.437	200,000
2024-03-05	22.940	22.940	22.500	22.500	18.437	214,527
2024-03-04	22.500	22.500	22.500	22.500	18.437	9,917
2024-03-01	22.500	22.500	22.500	22.500	18.437	1,839,881
2024-02-29	21.950	22.500	21.950	22.500	18.437	1,277,700
2024-02-28	22.500	22.500	22.440	22.440	18.388	108,639
2024-02-27	22.440	22.440	22.440	22.440	18.388	45,218
2024-02-26	22.440	22.440	22.440	22.440	18.388	11,766
2024-02-22	22.440	22.440	22.440	22.440	18.388	25,900
2024-02-21	22.500	22.500	22.300	22.440	18.388	658,648
2024-02-20	22.540	22.540	22.500	22.500	18.437	1,497,746
2024-02-19	22.900	22.900	22.540	22.710	18.609	307,221
2024-02-16	22.700	22.710	22.700	22.710	18.609	124,405
2024-02-14	22.700	22.710	22.700	22.710	18.609	55,766
2024-02-12	22.540	22.710	22.540	22.710	18.609	159,726
2024-02-09	22.070	22.710	22.070	22.710	18.609	932,337
2024-02-08	22.560	22.560	22.560	22.560	18.486	850,765
2024-02-06	22.640	22.640	22.640	22.640	18.552	845,221
2024-02-02	22.440	22.440	22.440	22.440	18.388	840,264
2024-02-01	22.440	22.440	22.440	22.440	18.388	680,134
2024-01-31	22.850	22.850	22.850	22.850	18.724	88,643
2024-01-30	22.850	22.850	22.850	22.850	18.724	21,873
2024-01-29	23.630	23.630	22.680	22.850	18.724	2,088,989
2024-01-26	23.000	23.000	23.000	23.000	18.847	1,870,529
2024-01-25	22.420	23.000	22.420	22.450	18.396	921,856
2024-01-24	22.050	22.050	22.050	22.050	18.069	4,518
2024-01-23	21.510	22.050	21.510	22.050	18.069	1,072,803
2024-01-22	22.240	22.240	21.960	21.960	17.995	1,183,342
2024-01-19	22.360	22.360	22.360	22.360	18.323	4,629
2024-01-18	22.360	22.360	22.360	22.360	18.323	46,254
2024-01-17	22.360	22.360	22.360	22.360	18.323	8,000
2024-01-16	22.270	23.000	22.270	22.360	18.323	4,220,005
2024-01-15	21.600	22.000	21.600	21.990	18.019	669,480
2024-01-12	21.970	21.970	21.970	21.970	18.003	30,543
2024-01-11	22.000	22.000	21.970	21.970	18.003	898,329
2024-01-10	22.490	22.490	22.490	22.490	18.429	17,479
2024-01-09	22.490	22.490	22.490	22.490	18.429	339,446
2024-01-08	21.900	22.340	21.900	22.340	18.306	117,872
2024-01-05	22.510	22.510	22.250	22.340	18.306	1,666,006
2024-01-04	22.500	22.500	22.500	22.500	18.437	62,825
2024-01-03	22.500	22.500	22.500	22.500	18.437	1,541,665
2024-01-02	21.940	22.330	21.940	22.330	18.298	185,922
2023-12-29	22.140	22.330	22.140	22.330	18.298	139,928
2023-12-28	22.300	22.500	22.080	22.330	18.298	465,083
2023-12-27	22.260	22.260	22.260	22.260	18.241	10,021,550
2023-12-26	22.260	22.260	22.260	22.260	18.241	79,000
2023-12-22	22.000	22.500	22.000	22.260	18.241	1,771,731
2023-12-21	21.980	21.990	21.980	21.990	18.019	878,441

← NewerPage 11 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.