Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	25.100	25.100	25.000	25.080	19.681	3,154,914
2023-03-09	25.000	25.000	25.000	25.000	19.619	407,776
2023-03-08	25.150	25.150	25.000	25.110	19.705	1,848,174
2023-03-07	25.520	25.520	25.100	25.150	19.736	1,842,838
2023-03-06	25.160	25.200	25.100	25.160	19.744	1,650,283
2023-03-03	25.280	25.280	25.250	25.250	19.815	2,735,097
2023-03-02	25.250	25.300	25.210	25.220	19.791	1,839,293
2023-03-01	24.630	25.270	24.630	25.200	19.776	629,864
2023-02-28	24.000	24.100	24.000	24.020	18.850	1,064,965
2023-02-27	23.500	23.650	23.500	23.580	18.504	2,030,218
2023-02-24	23.500	23.500	23.030	23.030	18.073	152,947
2023-02-23	23.040	23.040	23.000	23.030	18.073	1,593,578
2023-02-22	22.710	22.710	22.710	22.710	17.822	12,926
2023-02-21	22.810	22.810	22.710	22.710	17.822	82,839
2023-02-20	22.720	22.720	22.710	22.710	17.822	801,507
2023-02-17	22.830	22.830	22.800	22.800	17.892	1,162,992
2023-02-16	22.350	22.350	22.350	22.350	17.539	25,179
2023-02-15	22.320	22.440	22.320	22.350	17.539	818,878
2023-02-14	22.000	22.000	22.000	22.000	17.264	1,783,369
2023-02-13	22.000	22.000	22.000	22.000	17.264	868,201
2023-02-10	22.180	22.180	21.870	21.910	17.194	564,755
2023-02-09	22.440	22.440	22.440	22.440	17.610	57,491
2023-02-08	22.180	22.440	22.180	22.440	17.610	147,036
2023-02-07	22.440	22.440	22.440	22.440	17.610	424
2023-02-06	22.440	22.440	22.340	22.440	17.610	1,601,633
2023-02-03	22.360	22.530	22.360	22.530	17.680	1,957,392
2023-02-02	22.360	22.500	22.360	22.360	17.547	156
2023-02-01	22.340	22.500	22.340	22.360	17.547	1,559,570
2023-01-31	22.320	22.500	22.320	22.340	17.531	1,003,268
2023-01-30	21.550	21.590	21.550	21.590	16.943	1,134
2023-01-27	21.520	21.620	21.520	21.590	16.943	1,636,424
2023-01-26	21.450	21.990	21.450	21.500	16.872	879,228
2023-01-25	20.970	20.970	20.970	20.970	16.456	11,343
2023-01-24	20.600	21.310	20.600	20.970	16.456	2,695,197
2023-01-23	20.310	20.310	20.310	20.310	15.938	24,582
2023-01-20	20.200	20.310	20.200	20.310	15.938	232,021
2023-01-19	20.130	20.310	20.130	20.310	15.938	231,921
2023-01-18	20.310	20.310	20.310	20.310	15.938	970,185
2023-01-17	19.900	20.120	19.900	20.120	15.789	204,614
2023-01-16	20.130	20.130	20.120	20.120	15.789	666,119
2023-01-12	20.620	20.620	20.500	20.500	16.087	104,982
2023-01-11	21.070	21.070	20.500	20.500	16.087	1,324,467
2023-01-10	21.610	21.610	20.990	21.070	16.535	1,180,748
2023-01-06	21.500	21.610	21.500	21.610	16.958	201,235
2023-01-05	21.500	21.610	21.500	21.610	16.958	133,464
2023-01-04	21.610	21.610	21.610	21.610	16.958	4,390
2023-01-03	21.680	21.680	21.490	21.610	16.958	275,392
2022-12-30	22.190	22.300	21.600	21.610	16.958	5,343,405
2022-12-29	21.600	22.000	21.600	21.600	16.950	130,136,305
2022-12-28	21.470	21.750	21.130	21.490	16.864	2,577,181
2022-12-27	21.220	21.470	21.220	21.460	16.841	20,224,449
2022-12-26	21.230	21.230	21.230	21.230	16.660	225,600
2022-12-23	21.230	21.230	21.230	21.230	16.660	2,300
2022-12-22	21.130	21.330	21.130	21.230	16.660	1,675,184
2022-12-21	21.000	21.000	20.580	20.580	16.150	40,100
2022-12-20	20.580	20.580	20.580	20.580	16.150	865,000
2022-12-19	20.540	20.540	20.070	20.070	15.750	80,219
2022-12-16	20.500	20.500	20.070	20.070	15.750	57,663
2022-12-15	20.070	20.070	20.070	20.070	15.750	18,242
2022-12-14	19.960	20.150	19.960	20.070	15.750	2,928,329

← NewerPage 15 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.