Almendral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 21.090 | 21.280 | 21.090 | 21.230 | 13.342 | 1,887,989 |
| 2021-12-03 | 20.580 | 22.000 | 20.580 | 20.790 | 13.066 | 1,970,865 |
| 2021-12-02 | 20.500 | 20.500 | 20.500 | 20.500 | 12.883 | 412,672 |
| 2021-12-01 | 20.220 | 20.230 | 20.000 | 20.160 | 12.670 | 2,262,501 |
| 2021-11-30 | 19.640 | 19.770 | 19.640 | 19.760 | 12.418 | 1,581,385 |
| 2021-11-29 | 20.980 | 20.980 | 20.880 | 20.880 | 13.122 | 1,588,844 |
| 2021-11-26 | 21.840 | 21.840 | 21.840 | 21.840 | 13.725 | 402,844 |
| 2021-11-25 | 22.500 | 22.500 | 22.500 | 22.500 | 14.140 | 1,046,676 |
| 2021-11-24 | 22.520 | 22.520 | 22.500 | 22.500 | 14.140 | 3,844,172 |
| 2021-11-23 | 23.200 | 23.340 | 22.750 | 22.830 | 14.348 | 4,952,207 |
| 2021-11-22 | 22.180 | 23.000 | 22.180 | 22.400 | 14.077 | 1,480,334 |
| 2021-11-19 | 21.500 | 21.500 | 21.500 | 21.500 | 13.512 | 546,235 |
| 2021-11-18 | 22.150 | 22.150 | 22.150 | 22.150 | 13.920 | 252 |
| 2021-11-17 | 21.120 | 22.150 | 21.120 | 22.150 | 13.920 | 173,685 |
| 2021-11-16 | 22.150 | 22.150 | 22.150 | 22.150 | 13.920 | 709,850 |
| 2021-11-15 | 22.350 | 23.000 | 22.350 | 22.990 | 14.448 | 337,861 |
| 2021-11-12 | 22.860 | 22.860 | 22.590 | 22.700 | 14.266 | 3,746,023 |
| 2021-11-11 | 22.920 | 22.930 | 22.920 | 22.930 | 14.410 | 1,179,379 |
| 2021-11-10 | 23.000 | 23.000 | 22.800 | 22.990 | 14.448 | 3,591,889 |
| 2021-11-09 | 23.030 | 23.030 | 23.000 | 23.030 | 14.473 | 228,887 |
| 2021-11-08 | 23.010 | 23.030 | 23.010 | 23.030 | 14.473 | 475,995 |
| 2021-11-05 | 23.010 | 23.010 | 23.010 | 23.010 | 14.461 | 2,974,339 |
| 2021-11-04 | 22.170 | 23.000 | 22.170 | 22.910 | 14.398 | 1,735,196 |
| 2021-11-03 | 22.250 | 22.750 | 21.620 | 22.390 | 14.071 | 2,186,993 |
| 2021-11-02 | 27.250 | 27.300 | 27.000 | 27.230 | 13.468 | 2,570,336 |
| 2021-10-29 | 27.270 | 27.270 | 26.570 | 26.980 | 13.344 | 2,079,508 |
| 2021-10-28 | 27.420 | 28.790 | 27.000 | 27.040 | 13.374 | 5,689,019 |
| 2021-10-27 | 27.150 | 27.150 | 27.000 | 27.030 | 13.369 | 1,702,042 |
| 2021-10-26 | 27.640 | 28.500 | 27.000 | 27.150 | 13.428 | 2,769,865 |
| 2021-10-25 | 27.330 | 28.680 | 27.000 | 27.270 | 13.488 | 1,862,602 |
| 2021-10-22 | 26.000 | 27.000 | 26.000 | 26.670 | 13.191 | 2,780,898 |
| 2021-10-21 | 26.300 | 26.300 | 25.710 | 25.710 | 12.716 | 170,000 |
| 2021-10-20 | 25.680 | 25.800 | 25.680 | 25.710 | 12.716 | 678,340 |
← NewerPage 20 of 20 · 1,173 trading days
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.