Almendral historical data

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

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
2021-10-19	25.500	25.500	25.250	25.250	12.489	1,437,988
2021-10-18	26.390	26.390	25.310	25.310	12.518	579,104
2021-10-15	26.490	26.490	26.460	26.470	13.092	1,362,754
2021-10-14	26.310	26.950	26.230	26.230	12.973	838,223

← NewerPage 20 of 20 · 1,177 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.