Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	20.000	20.360	20.000	20.060	12.607	1,768,444
2022-03-07	20.200	20.200	20.000	20.000	12.569	5,882,001
2022-03-04	20.480	20.480	20.480	20.480	12.871	30,000
2022-03-03	20.050	20.480	20.050	20.480	12.871	120,638
2022-03-02	20.500	20.500	20.480	20.480	12.871	250,000
2022-03-01	20.480	20.480	20.480	20.480	12.871	832,899
2022-02-28	21.000	21.000	20.520	20.980	13.185	3,100,833
2022-02-25	20.970	21.580	20.970	21.580	13.562	59,070
2022-02-24	20.700	21.580	20.700	21.580	13.562	82,000
2022-02-23	21.580	21.580	21.580	21.580	13.562	6,000
2022-02-22	21.580	21.580	21.580	21.580	13.562	10,000
2022-02-21	21.580	21.580	21.580	21.580	13.562	9,070
2022-02-18	21.580	21.580	21.580	21.580	13.562	7,330
2022-02-16	21.360	21.580	21.360	21.580	13.562	85,161
2022-02-15	21.580	21.580	21.580	21.580	13.562	10,000
2022-02-14	20.870	21.580	20.870	21.580	13.562	100,178
2022-02-11	20.810	21.580	20.810	21.580	13.562	283,333
2022-02-10	21.580	21.580	21.580	21.580	13.562	5,687
2022-02-09	21.580	21.580	21.580	21.580	13.562	13,520
2022-02-08	21.600	21.600	21.580	21.580	13.562	50,000
2022-02-07	21.580	21.580	21.580	21.580	13.562	8,785
2022-02-03	21.580	21.580	21.580	21.580	13.562	757,520
2022-02-02	22.000	22.020	22.000	22.020	13.839	90,183
2022-02-01	22.020	22.020	22.020	22.020	13.839	3,958
2022-01-31	22.030	22.030	22.000	22.020	13.839	1,876,314
2022-01-28	22.000	22.000	22.000	22.000	13.826	2,784,370
2022-01-27	22.060	22.100	22.060	22.090	13.883	905,000
2022-01-26	22.940	22.940	22.350	22.390	14.071	3,235,179
2022-01-24	23.000	23.510	22.760	23.000	14.454	2,046,538
2022-01-21	22.690	23.190	22.690	22.770	14.310	938,815
2022-01-20	22.000	22.240	22.000	22.240	13.977	6,768,165
2022-01-19	22.500	22.500	22.300	22.310	14.021	1,268,855
2022-01-18	22.700	22.700	22.640	22.640	14.228	1,942,405
2022-01-17	22.590	22.590	22.590	22.590	14.197	2,432,500
2022-01-14	22.630	22.790	22.630	22.710	14.272	1,636,459
2022-01-13	23.040	23.200	22.660	22.720	14.279	2,959,949
2022-01-12	22.340	22.750	22.340	22.630	14.222	3,745,127
2022-01-11	22.490	22.490	22.270	22.450	14.109	1,387,034
2022-01-10	22.500	22.500	22.250	22.370	14.059	1,250,586
2022-01-07	22.500	22.510	22.500	22.510	14.147	458,668
2022-01-06	22.010	22.010	22.010	22.010	13.832	4,000
2022-01-05	21.500	22.010	21.410	22.010	13.832	1,066,627
2022-01-04	21.510	21.510	20.900	20.900	13.135	114,700
2022-01-03	21.500	21.500	20.900	20.900	13.135	64,053
2021-12-30	20.350	20.910	20.350	20.900	13.135	869,287
2021-12-29	19.810	21.000	19.810	20.150	12.663	5,993,370
2021-12-27	19.500	19.500	19.500	19.500	12.255	74,000
2021-12-24	19.500	19.500	19.500	19.500	12.255	2,508,798
2021-12-23	19.230	19.500	19.230	19.380	12.179	1,847,346
2021-12-22	19.210	19.210	19.210	19.210	12.073	2,055
2021-12-21	18.780	19.310	18.780	19.210	12.073	2,595,842
2021-12-20	19.290	19.290	19.290	19.290	12.123	13,799
2021-12-17	19.360	19.360	19.250	19.290	12.123	2,132,242
2021-12-16	20.160	20.160	19.590	19.710	12.387	247,700
2021-12-15	19.700	20.000	19.700	19.710	12.387	1,604,253
2021-12-14	19.800	19.800	19.690	19.700	12.381	1,015,003
2021-12-13	20.600	20.600	20.600	20.600	12.946	8,050,640
2021-12-10	21.220	21.220	21.220	21.220	13.336	15,032
2021-12-09	21.230	21.230	21.220	21.220	13.336	720,007
2021-12-07	21.250	21.250	21.230	21.230	13.342	61,887

← NewerPage 19 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.