Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	19.790	19.910	19.790	19.910	15.624	59,566
2022-12-12	19.910	19.910	19.910	19.910	15.624	170,178
2022-12-09	19.390	19.950	19.390	19.910	15.624	243,948
2022-12-07	19.920	19.920	19.900	19.910	15.624	1,448,549
2022-12-06	19.920	19.920	19.920	19.920	15.632	29,957
2022-12-05	20.520	20.520	19.920	19.920	14.847	147,231
2022-12-02	20.520	20.520	19.920	19.920	14.847	178,171
2022-12-01	20.410	20.430	19.920	19.920	14.847	317,889
2022-11-30	20.000	20.000	19.920	19.920	14.847	48,113
2022-11-29	20.000	20.000	19.900	19.920	14.847	2,035,135
2022-11-28	20.490	20.490	20.250	20.250	15.093	244,564
2022-11-25	20.230	20.250	20.230	20.250	15.093	1,329,343
2022-11-24	20.040	20.040	20.040	20.040	14.937	52,283
2022-11-23	20.040	20.040	20.040	20.040	14.937	14,693
2022-11-22	20.080	20.100	20.040	20.040	14.937	340,187
2022-11-21	20.000	20.040	20.000	20.040	14.937	153,000
2022-11-18	20.550	20.550	20.040	20.040	14.937	957,176
2022-11-17	20.560	20.560	20.560	20.560	15.324	4,864
2022-11-16	20.590	20.590	20.550	20.560	15.324	1,230,748
2022-11-15	20.510	21.000	20.510	20.550	15.317	29,409,520
2022-11-14	20.420	20.420	20.420	20.420	15.220	2,565
2022-11-11	20.400	20.430	20.400	20.420	15.220	1,864,894
2022-11-10	20.100	20.100	20.100	20.100	14.982	1,315,136
2022-11-09	20.320	20.320	20.100	20.100	14.982	508,758
2022-11-08	20.100	20.340	20.100	20.330	15.153	1,943,038
2022-11-07	20.000	20.000	20.000	20.000	14.907	984,441
2022-11-04	20.280	20.280	19.970	20.280	15.116	168,771
2022-11-03	20.280	20.280	20.280	20.280	15.116	875,017
2022-11-02	20.410	20.410	19.930	20.040	14.937	1,058,779
2022-10-28	20.490	20.760	20.000	20.410	15.213	2,547,971
2022-10-27	20.760	21.040	20.500	20.760	15.473	2,044,877
2022-10-26	20.420	21.020	20.000	20.180	15.041	2,309,609
2022-10-25	20.970	20.990	20.510	20.720	15.444	2,138,373
2022-10-24	21.000	21.500	20.600	21.310	15.883	3,028,918
2022-10-21	20.390	20.590	20.390	20.590	15.347	4,740,585
2022-10-20	20.000	20.410	19.820	19.820	14.773	1,242,888
2022-10-19	20.100	20.100	19.980	20.020	14.922	347,658
2022-10-18	20.010	20.100	20.010	20.010	14.914	3,263,294
2022-10-17	20.010	20.910	20.010	20.910	15.585	184,975
2022-10-14	20.360	20.950	20.360	20.910	15.585	3,413,717
2022-10-13	21.210	21.210	21.210	21.210	15.809	6,090
2022-10-11	21.210	21.210	21.210	21.210	15.809	1,112
2022-10-07	20.570	21.210	20.570	21.210	15.809	77,551
2022-10-04	21.210	21.210	21.210	21.210	15.809	25,541
2022-09-30	21.200	21.210	21.200	21.210	15.809	270,952
2022-09-29	21.000	21.210	21.000	21.210	15.809	100,000
2022-09-27	21.210	21.210	21.210	21.210	15.809	200,258
2022-09-26	20.610	21.210	20.610	21.210	15.809	1,746,074
2022-09-23	20.550	21.550	20.550	21.550	16.062	88,738
2022-09-22	22.010	22.010	21.130	21.550	16.062	1,900,999
2022-09-21	21.500	21.500	21.500	21.500	16.025	827,501
2022-09-20	21.510	22.170	21.510	21.540	16.055	2,131,116
2022-09-15	21.500	21.500	21.140	21.140	15.757	150,000
2022-09-14	21.800	21.800	20.750	21.140	15.757	1,971,181
2022-09-13	20.860	21.390	20.830	21.390	15.943	262,798
2022-09-12	21.380	21.400	21.380	21.390	15.943	1,653,269
2022-09-09	21.000	21.010	21.000	21.010	15.660	976,752
2022-09-08	21.570	21.570	21.110	21.110	15.734	787,996
2022-09-07	21.920	21.920	21.920	21.920	16.338	57,356
2022-09-05	21.920	21.920	21.920	21.920	16.338	832,986

← NewerPage 16 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.