Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	21.980	21.990	21.980	21.990	18.019	878,441
2023-12-20	22.500	22.500	21.950	21.950	17.987	509,000
2023-12-19	22.500	22.500	22.500	22.500	18.437	1,454,218
2023-12-18	22.180	22.500	22.180	22.500	18.437	118,163
2023-12-15	21.800	23.500	21.800	22.500	18.437	8,923,548
2023-12-14	21.900	21.910	21.800	21.800	17.864	27,563,760
2023-12-13	21.790	21.800	21.790	21.800	17.864	13,026,320
2023-12-12	21.560	21.700	21.560	21.700	17.782	9,861,340
2023-12-11	21.470	21.470	21.470	21.470	17.593	45,244
2023-12-07	21.430	21.560	21.350	21.470	17.593	1,773,192
2023-12-06	21.290	21.560	21.290	21.350	17.495	1,733,889
2023-12-05	21.520	21.580	21.520	21.560	17.667	1,699,495
2023-12-04	21.510	21.510	21.510	21.510	17.626	1,700,884
2023-12-01	21.530	21.550	21.530	21.550	17.659	1,715,586
2023-11-30	21.400	21.580	21.400	21.550	17.659	1,888,321
2023-11-27	20.910	20.910	20.910	20.910	17.134	875,000
2023-11-23	20.850	20.850	20.850	20.850	17.085	26,224
2023-11-22	20.520	20.850	20.520	20.850	17.085	50,000
2023-11-21	20.850	20.850	20.850	20.850	17.085	1,254
2023-11-20	20.820	20.850	20.820	20.850	17.085	1,009,537
2023-11-16	20.820	20.820	20.820	20.820	17.061	4,400
2023-11-15	20.840	20.840	20.620	20.820	17.061	1,034,977
2023-11-14	21.230	21.230	20.750	21.230	17.397	5,323
2023-11-13	20.900	21.230	20.700	21.230	17.397	186,505
2023-11-10	21.230	21.230	21.230	21.230	17.397	137,090
2023-11-09	21.230	21.230	21.230	21.230	17.397	7,500
2023-11-08	21.230	21.230	21.230	21.230	17.397	75,783
2023-11-07	21.230	21.230	21.230	21.230	17.397	884,261
2023-11-06	21.830	21.830	21.410	21.410	17.544	137,781
2023-11-03	21.230	22.300	21.230	21.410	17.544	1,423,197
2023-11-02	21.240	21.240	21.240	21.240	17.405	454,709
2023-10-31	21.240	21.240	21.000	21.240	17.405	33,885
2023-10-30	21.240	21.240	20.660	21.240	17.405	2,500
2023-10-26	21.240	21.240	21.240	21.240	17.405	72,790
2023-10-25	21.240	21.240	21.240	21.240	17.405	33,890,238
2023-10-23	21.500	21.500	21.240	21.240	17.405	63,875
2023-10-20	20.700	21.240	20.700	21.240	17.405	1,075,351
2023-10-19	20.290	20.290	20.290	20.290	16.626	4,470
2023-10-16	20.500	20.500	20.290	20.290	16.626	74,455
2023-10-13	20.560	20.560	20.290	20.290	16.626	54,964
2023-10-12	20.560	20.560	20.290	20.290	16.626	52,893
2023-10-11	20.290	20.290	20.290	20.290	16.626	76,514
2023-10-10	20.290	20.290	20.290	20.290	16.626	36,710
2023-10-06	20.290	20.300	20.290	20.290	16.626	704,451
2023-10-05	20.600	20.600	20.300	20.300	16.635	97,008
2023-10-04	20.590	20.590	20.300	20.300	16.635	49,962
2023-10-03	20.300	20.600	20.300	20.300	16.635	2,608,892
2023-10-02	20.600	20.600	20.600	20.600	16.880	1,802,655
2023-09-29	21.400	21.400	21.000	21.050	17.249	1,825,280
2023-09-28	21.140	21.140	21.000	21.140	17.323	2,341,142
2023-09-27	21.050	21.050	21.050	21.050	17.249	1,772,292
2023-09-26	21.100	21.500	21.000	21.140	17.323	1,972,315
2023-09-25	21.500	21.500	21.500	21.500	17.618	86,623
2023-09-22	21.550	21.550	21.500	21.500	17.618	919,396
2023-09-21	21.630	21.630	21.530	21.630	17.724	1,752,981
2023-09-15	21.840	21.840	21.840	21.840	17.896	11,480
2023-09-14	21.840	21.840	21.840	21.840	17.896	7,586
2023-09-13	21.840	21.840	21.840	21.840	17.896	5,500
2023-09-12	21.840	21.840	21.710	21.840	17.896	1,612,618
2023-09-11	22.000	22.000	22.000	22.000	18.028	100

← NewerPage 12 of 20 · 1,174 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.