Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	32.170	32.170	31.730	31.990	20.656	1,896,660
2022-06-02	32.500	32.500	32.180	32.300	20.857	1,092,738
2022-06-01	32.540	32.540	32.500	32.500	20.986	2,491,184
2022-05-31	32.850	32.850	32.300	32.340	20.882	2,087,128
2022-05-30	33.020	33.020	32.500	32.590	21.044	2,860,779
2022-05-27	29.260	32.000	29.260	31.160	20.121	3,424,551
2022-05-26	29.000	29.000	28.510	28.860	18.635	2,485,478
2022-05-25	28.500	28.840	28.500	28.610	18.474	2,876,632
2022-05-24	28.500	28.500	28.500	28.500	18.403	1,145,000
2022-05-23	27.840	28.000	27.500	27.920	18.028	1,443,190
2022-05-20	27.220	27.230	27.220	27.230	17.583	2,461,436
2022-05-19	27.240	27.240	27.220	27.220	17.576	350,158
2022-05-18	27.500	27.970	27.220	27.880	18.003	789,014
2022-05-17	26.780	27.500	26.700	26.940	17.396	1,138,075
2022-05-16	26.500	26.780	26.500	26.780	17.292	2,668,393
2022-05-13	25.500	26.000	25.500	25.940	16.750	1,292,765
2022-05-12	23.470	25.000	23.470	24.300	15.691	1,635,361
2022-05-11	22.960	22.960	22.960	22.960	14.826	21,973
2022-05-10	22.960	22.960	22.960	22.960	14.826	21,579
2022-05-09	22.910	23.000	22.910	22.960	14.826	210,000
2022-05-06	22.960	23.100	22.960	22.960	14.826	193,979
2022-05-05	22.960	22.960	22.960	22.960	14.826	26,335
2022-05-04	22.760	23.160	22.760	22.960	14.826	1,479,412
2022-05-03	22.810	23.000	22.800	22.820	14.341	833,744
2022-05-02	23.100	23.100	22.560	22.960	14.429	1,000,000
2022-04-29	23.090	23.700	23.090	23.300	14.643	1,444,508
2022-04-28	23.390	23.390	23.390	23.390	14.700	5,000
2022-04-27	23.390	23.390	23.390	23.390	14.700	659,195
2022-04-26	23.090	23.090	23.090	23.090	14.511	56,000
2022-04-25	23.220	23.220	23.000	23.090	14.511	1,704,018
2022-04-22	23.250	23.680	23.250	23.680	14.882	85,330
2022-04-21	23.250	23.690	23.250	23.680	14.882	1,093,461
2022-04-20	23.350	23.350	23.140	23.240	14.605	1,525,183
2022-04-19	22.900	22.900	22.900	22.900	14.392	886,453
2022-04-18	22.990	23.100	22.890	22.890	14.385	1,028,119
2022-04-14	23.000	23.000	23.000	23.000	14.454	138,000
2022-04-13	23.120	23.120	23.000	23.000	14.454	92,689,984
2022-04-12	24.030	24.030	23.220	23.220	14.593	872,625
2022-04-11	23.590	23.590	23.580	23.580	14.819	142,110
2022-04-08	23.220	23.690	23.220	23.580	14.819	1,595,089
2022-04-07	23.220	23.220	23.220	23.220	14.593	700,000
2022-04-06	23.000	23.110	22.460	22.790	14.323	1,865,952
2022-04-05	23.000	23.000	23.000	23.000	14.454	36,704
2022-04-04	23.900	23.900	22.880	23.000	14.454	2,402,053
2022-04-01	24.010	24.010	24.010	24.010	15.089	27,797
2022-03-31	24.000	24.010	24.000	24.010	15.089	50,000
2022-03-30	24.010	24.010	24.010	24.010	15.089	698,690
2022-03-29	24.010	24.010	23.970	23.970	15.064	179,119
2022-03-28	23.970	23.970	23.970	23.970	15.064	681,990
2022-03-25	23.770	24.000	23.770	24.000	15.083	1,719,336
2022-03-24	24.780	24.780	24.780	24.780	15.573	32,085
2022-03-23	24.600	24.780	24.600	24.780	15.573	201,873
2022-03-22	25.570	25.570	24.780	24.780	15.573	963,526
2022-03-21	24.650	25.000	24.530	25.000	15.711	2,111,174
2022-03-18	23.540	25.000	23.540	24.650	15.491	11,528,410
2022-03-17	22.400	23.000	22.400	22.500	14.140	988,965
2022-03-16	23.400	23.400	22.000	22.420	14.090	3,053,714
2022-03-15	20.960	23.000	20.960	22.020	13.839	3,899,263
2022-03-11	20.750	20.750	20.390	20.390	12.814	134,409
2022-03-09	20.390	20.390	20.390	20.390	12.814	739,909

← NewerPage 18 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.