Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	23.770	23.770	23.600	23.600	19.339	102,382
2023-06-07	23.590	23.650	23.550	23.600	19.339	1,640,397
2023-06-06	23.020	23.690	23.020	23.590	19.330	268,770
2023-06-05	23.690	23.690	23.540	23.590	19.330	1,848,601
2023-06-02	23.600	23.700	23.600	23.650	19.380	1,776,491
2023-06-01	23.810	23.810	23.810	23.810	19.511	15,000
2023-05-31	23.470	23.810	23.470	23.810	19.511	44,531
2023-05-30	23.810	23.810	23.810	23.810	19.511	18,386
2023-05-29	23.810	23.810	23.810	23.810	19.511	820,257
2023-05-26	23.400	23.930	23.400	23.930	19.609	1,495,988
2023-05-25	23.360	23.360	23.290	23.290	19.085	1,148,145
2023-05-24	23.340	23.400	23.340	23.400	19.175	1,040,125
2023-05-23	23.000	24.000	23.000	23.130	18.954	890,043
2023-05-22	23.300	23.300	23.000	23.000	18.847	33,713,320
2023-05-19	23.470	23.470	23.470	23.470	19.232	14,937
2023-05-18	23.500	23.500	23.390	23.470	19.232	539,493
2023-05-17	23.140	23.620	23.140	23.620	18.536	242,796
2023-05-16	23.990	23.990	23.560	23.620	18.536	1,139,912
2023-05-15	23.870	23.990	23.870	23.980	18.818	863,611
2023-05-12	23.720	23.720	23.720	23.720	18.614	834,976
2023-05-11	23.600	23.600	23.600	23.600	18.520	5,927
2023-05-10	23.870	23.870	23.600	23.600	18.520	105,800
2023-05-09	23.980	23.980	23.590	23.600	18.520	816,726
2023-05-08	24.440	24.440	23.980	23.980	18.818	998,466
2023-05-05	24.090	24.090	24.090	24.090	18.904	49,300
2023-05-04	24.000	24.500	24.000	24.090	18.904	2,060,300
2023-05-03	24.210	24.210	24.210	24.210	18.999	108,808
2023-05-02	24.210	24.210	24.210	24.210	18.999	22,228
2023-04-28	24.210	24.210	24.210	24.210	18.999	1,012,892
2023-04-27	24.030	24.030	24.030	24.030	18.857	470
2023-04-26	24.030	24.030	24.030	24.030	18.857	481,093
2023-04-25	24.380	24.380	24.380	24.380	19.132	75,104
2023-04-24	24.380	24.380	24.380	24.380	19.132	566
2023-04-21	24.380	24.380	24.380	24.380	19.132	37,755
2023-04-20	24.380	24.380	24.380	24.380	19.132	1,282
2023-04-18	24.380	24.700	24.370	24.380	19.132	2,015,899
2023-04-17	24.400	24.400	24.370	24.370	19.124	474,793
2023-04-14	24.780	24.980	24.600	24.760	19.430	3,130,757
2023-04-13	24.800	24.980	24.800	24.980	19.603	1,301,081
2023-04-12	24.650	24.650	24.650	24.650	19.344	37,798
2023-04-11	24.600	24.700	24.600	24.650	19.344	218,088
2023-04-10	24.450	24.700	24.450	24.650	19.344	1,207,529
2023-04-06	24.700	24.700	24.300	24.700	19.383	216,309
2023-04-05	24.320	24.700	24.320	24.700	19.383	224,076
2023-04-04	24.300	24.900	24.300	24.700	19.383	329,232
2023-04-03	25.000	25.000	25.000	25.000	19.619	1,643,300
2023-03-31	25.000	25.000	24.800	24.890	19.532	485,841
2023-03-30	25.090	25.090	25.090	25.090	19.689	510,753
2023-03-28	24.750	24.750	24.700	24.730	19.407	1,583,550
2023-03-27	24.350	24.560	24.350	24.560	19.273	113,867
2023-03-24	24.510	24.630	24.510	24.560	19.273	1,463,600
2023-03-23	23.850	24.500	23.850	24.160	18.959	1,854,164
2023-03-22	24.240	24.300	23.500	23.510	18.449	2,365,683
2023-03-21	24.600	24.600	24.200	24.570	19.281	2,207,328
2023-03-20	24.200	24.250	24.200	24.250	19.030	1,626,550
2023-03-17	24.300	24.300	24.300	24.300	19.069	9,500
2023-03-16	24.340	24.800	24.300	24.300	19.069	520,716
2023-03-15	24.520	24.560	24.520	24.560	19.273	965,138
2023-03-14	24.910	24.910	24.700	24.810	19.469	2,225,193
2023-03-13	24.700	24.950	24.520	24.670	19.360	1,764,792

← NewerPage 14 of 20 · 1,177 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.