Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	21.050	21.050	20.560	20.560	15.324	123,147
2022-09-01	20.530	20.560	20.530	20.560	15.324	48,076
2022-08-31	20.500	20.620	20.310	20.560	15.324	1,981,093
2022-08-30	19.500	20.580	19.500	20.060	14.952	1,223,282
2022-08-29	20.400	20.400	19.730	19.930	14.855	2,404,258
2022-08-26	20.400	20.400	20.400	20.400	15.205	432,047
2022-08-25	20.500	20.540	20.500	20.540	15.309	329,659
2022-08-24	20.590	20.590	20.500	20.500	15.280	1,100,860
2022-08-23	20.590	20.590	20.590	20.590	15.347	12,208
2022-08-19	20.600	20.700	20.590	20.590	15.347	324,942
2022-08-18	20.540	20.600	20.540	20.590	15.347	423,600
2022-08-17	21.020	21.020	20.500	20.500	15.280	90,061,266
2022-08-16	20.500	20.500	20.390	20.410	15.213	457,953
2022-08-12	20.930	20.930	20.500	20.850	15.541	196,476
2022-08-11	20.510	20.850	20.510	20.850	15.541	193,091
2022-08-10	20.850	20.850	20.850	20.850	15.541	345,102
2022-08-09	21.190	21.410	21.190	21.190	15.794	101,616
2022-08-08	21.190	21.190	21.190	21.190	15.794	91,405,484
2022-08-05	21.370	21.370	21.370	21.370	15.928	28,000
2022-08-04	21.380	21.380	21.290	21.370	15.928	869,130
2022-08-03	21.550	21.550	21.550	21.550	16.062	68,129
2022-08-02	21.800	21.800	21.550	21.550	16.062	72,185
2022-08-01	21.550	21.550	21.550	21.550	16.062	20,287
2022-07-29	21.580	21.580	21.500	21.550	16.062	936,417
2022-07-28	21.570	21.580	21.570	21.580	16.085	923,905
2022-07-27	21.310	21.310	21.310	21.310	15.883	27,298
2022-07-26	21.500	21.690	21.250	21.310	15.883	1,398,315
2022-07-25	21.500	21.650	21.500	21.650	16.137	121,129
2022-07-22	21.640	21.650	21.640	21.650	16.137	87,688
2022-07-21	21.690	21.690	21.630	21.650	16.137	481,996
2022-07-20	22.000	22.130	22.000	22.130	16.495	54,518
2022-07-19	22.130	22.130	22.130	22.130	16.495	44,211
2022-07-18	22.130	22.130	22.130	22.130	16.495	775,888
2022-07-15	22.500	22.500	22.330	22.500	16.770	189,498
2022-07-14	22.500	22.500	22.500	22.500	16.770	24,132
2022-07-13	22.500	22.500	22.500	22.500	16.770	56,477
2022-07-11	22.500	22.500	22.500	22.500	16.770	536,639
2022-07-08	22.120	22.120	22.120	22.120	16.487	3,541
2022-07-07	22.120	22.120	22.120	22.120	16.487	164,502
2022-07-06	21.860	22.120	21.860	22.120	16.487	1,073,999
2022-07-05	22.750	22.750	22.120	22.750	16.957	220,317
2022-07-04	22.760	22.760	22.700	22.750	16.957	2,502,051
2022-07-01	23.660	23.660	23.000	23.250	17.329	575,107
2022-06-30	31.490	31.490	31.400	31.420	20.288	988,610
2022-06-29	31.490	31.490	31.180	31.440	20.301	1,718,013
2022-06-28	31.460	31.490	31.460	31.490	20.334	1,091,873
2022-06-24	31.480	31.500	31.450	31.460	20.314	673,418
2022-06-23	30.820	31.490	30.820	31.480	20.327	811,531
2022-06-22	31.500	31.520	31.250	31.380	20.263	1,021,251
2022-06-20	31.000	31.500	31.000	31.500	20.340	2,141,099
2022-06-17	30.730	31.500	30.730	31.500	20.340	992,605
2022-06-16	31.460	31.530	31.400	31.480	20.327	285,582
2022-06-15	31.470	31.470	31.460	31.460	20.314	2,386,407
2022-06-14	31.010	31.850	31.010	31.620	20.418	619,457
2022-06-13	31.900	31.900	31.720	31.880	20.585	578,001
2022-06-10	32.120	32.150	32.120	32.150	20.760	1,144,257
2022-06-09	31.980	32.400	31.980	32.130	20.747	1,170,205
2022-06-08	32.610	32.610	32.250	32.320	20.870	1,587,954
2022-06-07	31.750	32.000	31.750	32.000	20.663	967,030
2022-06-06	31.840	31.840	31.430	31.620	20.418	1,074,191

← NewerPage 17 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.