Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.040	26.040	26.040	26.040	26.040	75,000
2026-07-21	25.650	25.650	25.650	25.650	25.650	95,571
2026-07-20	26.290	26.290	26.290	26.290	26.290	8,337
2026-07-17	26.290	26.290	26.290	26.290	26.290	45,393
2026-07-15	26.290	26.290	26.290	26.290	26.290	37,157
2026-07-14	25.900	26.290	25.900	26.290	26.290	251,114
2026-07-13	26.300	26.300	26.290	26.290	26.290	704,981
2026-07-10	26.710	26.710	26.710	26.710	26.710	1
2026-07-09	26.710	26.710	26.710	26.710	26.710	2,101
2026-07-08	26.710	26.710	26.710	26.710	26.710	3,609
2026-07-07	26.710	26.710	26.710	26.710	26.710	1,652
2026-07-06	26.710	26.710	26.710	26.710	26.710	13,369
2026-07-03	26.600	26.710	26.600	26.710	26.710	1
2026-07-02	26.710	26.710	26.710	26.710	26.710	200
2026-07-01	26.650	26.710	26.650	26.710	26.710	109,245
2026-06-30	26.570	26.710	26.570	26.710	26.710	42,109
2026-06-26	26.650	26.710	26.650	26.710	26.710	37,000
2026-06-25	26.710	26.710	26.710	26.710	26.710	35,703
2026-06-24	26.060	26.710	26.060	26.710	26.710	121,004
2026-06-23	26.460	26.790	26.460	26.710	26.710	1,635,080
2026-06-22	26.460	26.460	26.460	26.460	26.460	51,667
2026-06-19	26.800	26.800	26.460	26.460	26.460	73,983
2026-06-18	26.450	26.460	26.450	26.460	26.460	2,194,040
2026-06-17	26.450	26.460	26.450	26.460	26.460	1,577,664
2026-06-16	26.990	26.990	26.990	26.990	26.990	25,005
2026-06-15	27.000	27.000	26.990	26.990	26.990	107,374
2026-06-12	26.990	26.990	26.990	26.990	26.990	20,000
2026-06-11	26.850	27.100	26.850	26.990	26.990	1,527,092
2026-06-10	26.800	26.800	26.800	26.800	26.800	50,700
2026-06-09	26.800	26.800	26.800	26.800	26.800	95,383
2026-06-08	26.340	26.800	26.150	26.800	26.800	211,718
2026-06-05	26.800	26.800	26.800	26.800	26.800	3,675
2026-06-04	27.000	27.000	26.800	26.800	26.800	1,812,493
2026-06-03	27.020	27.020	27.000	27.000	27.000	4,791,505
2026-06-01	26.400	27.250	26.400	27.020	27.020	917,252
2026-05-29	26.600	26.600	26.600	26.600	26.600	3,923
2026-05-28	26.600	26.600	26.600	26.600	26.600	1,907
2026-05-27	26.540	26.600	26.540	26.600	26.600	5,401,599
2026-05-26	25.750	26.390	25.750	26.380	26.380	2,078,312
2026-05-25	26.030	26.130	26.030	26.080	26.080	3,033,395
2026-05-22	26.000	26.130	26.000	26.120	26.120	1,899,694
2026-05-20	25.830	25.830	25.800	25.830	25.830	1,695,013
2026-05-19	25.800	25.800	25.800	25.800	25.800	1,572,392
2026-05-18	26.250	26.250	25.720	25.720	25.720	77,000
2026-05-15	26.000	26.000	25.720	25.720	25.720	158,058
2026-05-14	25.720	26.130	25.600	25.720	25.720	19,000
2026-05-08	25.720	25.720	25.720	25.720	24.520	179
2026-05-07	26.540	26.540	25.720	25.720	24.520	70,642
2026-05-06	26.340	26.340	25.720	25.720	24.520	99,251
2026-05-05	25.720	25.720	25.720	25.720	24.520	8,947
2026-05-04	25.720	26.130	25.500	25.720	24.520	38,139
2026-04-30	25.720	26.130	25.720	25.720	24.520	2,500
2026-04-29	25.720	26.130	25.500	25.720	24.520	27,895
2026-04-28	25.600	25.720	25.600	25.720	24.520	110,944
2026-04-27	26.290	26.290	25.720	25.720	24.520	93,173
2026-04-24	25.750	25.750	25.700	25.720	24.520	374,216
2026-04-23	26.300	26.300	26.300	26.300	25.073	12,105
2026-04-22	26.300	26.300	26.300	26.300	25.073	4,733
2026-04-21	26.390	26.390	26.300	26.300	25.073	83,240
2026-04-20	26.300	26.300	26.300	26.300	25.073	4,009,146

← NewerPage 2 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.