Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.900	22.230	21.900	22.040	18.060	438,946
2023-09-06	22.320	22.320	22.320	22.320	18.290	419,815
2023-09-05	22.700	22.700	22.470	22.470	18.413	913,851
2023-09-04	23.020	23.020	23.000	23.000	18.847	1,171,935
2023-09-01	23.000	23.000	22.790	22.900	18.765	1,646,200
2023-08-31	23.360	23.360	23.360	23.360	19.142	1
2023-08-30	23.100	23.360	23.100	23.360	19.142	66,940
2023-08-29	23.360	23.360	23.360	23.360	19.142	1,946
2023-08-25	23.360	23.360	23.360	23.360	19.142	82
2023-08-24	22.790	23.360	22.790	23.360	19.142	95,122
2023-08-23	23.360	23.360	23.360	23.360	19.142	21,029
2023-08-22	23.360	23.360	23.360	23.360	19.142	51,429
2023-08-21	23.360	23.360	23.360	23.360	19.142	930
2023-08-18	23.360	23.360	23.360	23.360	19.142	4,876
2023-08-17	23.360	23.360	23.360	23.360	19.142	14,359
2023-08-16	23.500	23.500	23.360	23.360	19.142	220,940
2023-08-14	23.360	23.360	23.360	23.360	19.142	10,737
2023-08-11	23.360	23.360	23.360	23.360	19.142	38,404
2023-08-10	23.600	23.600	23.360	23.360	19.142	155,649
2023-08-09	23.360	23.360	23.360	23.360	19.142	12,045
2023-08-08	23.880	23.880	23.350	23.360	19.142	1,910,027
2023-08-07	23.880	23.880	23.880	23.880	19.568	93
2023-08-03	24.050	24.050	23.760	23.880	19.568	1,612,702
2023-08-02	24.080	24.080	23.960	23.980	19.650	2,281,219
2023-08-01	24.500	24.520	24.390	24.430	20.019	2,028,505
2023-07-31	24.200	24.500	24.100	24.430	20.019	2,012,711
2023-07-28	24.000	24.000	24.000	24.000	19.666	1,927,936
2023-07-27	24.000	24.000	24.000	24.000	19.666	79,281
2023-07-25	24.000	24.000	24.000	24.000	19.666	8,996
2023-07-24	23.810	24.020	23.810	24.000	19.666	101,730,000
2023-07-21	24.130	24.130	24.000	24.130	19.773	1,621,025
2023-07-20	24.320	24.320	24.000	24.000	19.666	1,713,100
2023-07-19	23.800	24.290	23.800	23.830	19.527	1,159,264
2023-07-18	24.000	24.200	23.750	23.800	19.503	3,302,071
2023-07-17	24.000	24.000	24.000	24.000	19.666	41,695
2023-07-14	24.000	24.490	24.000	24.000	19.666	213,500
2023-07-13	23.900	24.000	23.900	24.000	19.666	2,552,019
2023-07-12	23.900	23.900	23.850	23.850	19.544	56,691
2023-07-11	23.800	24.500	23.700	23.850	19.544	1,621,302
2023-07-10	23.720	23.720	23.720	23.720	19.437	5,902
2023-07-07	23.690	23.760	23.690	23.720	19.437	595,512
2023-07-06	23.340	23.680	23.250	23.350	19.134	1,790,871
2023-07-05	23.490	23.490	23.000	23.340	19.126	1,027,564
2023-07-04	23.490	23.490	23.000	23.490	19.249	1,640,493
2023-07-03	22.990	23.000	22.990	23.000	18.847	78,705
2023-06-30	23.000	23.000	23.000	23.000	18.847	2,000,987
2023-06-29	22.850	22.850	22.850	22.850	18.724	464,909
2023-06-28	23.000	23.000	23.000	23.000	18.847	679,853
2023-06-27	22.750	22.960	22.750	22.960	18.814	136,078
2023-06-23	22.770	23.000	22.770	22.960	18.814	1,766,712
2023-06-22	23.340	23.340	23.340	23.340	19.126	7,998
2023-06-20	23.340	23.340	23.340	23.340	19.126	585
2023-06-19	23.340	23.340	23.340	23.340	19.126	8,181
2023-06-16	23.440	23.440	23.340	23.340	19.126	217,526
2023-06-15	23.340	23.340	23.340	23.340	19.126	721,655
2023-06-14	23.300	23.310	23.100	23.310	19.101	1,931,764
2023-06-13	23.590	23.600	23.590	23.600	19.339	104,134
2023-06-12	23.600	23.650	23.550	23.600	19.339	1,813,140
2023-06-09	23.500	23.600	23.500	23.600	19.339	186,360
2023-06-08	23.770	23.770	23.600	23.600	19.339	102,382

← NewerPage 13 of 20 · 1,176 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.