Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	25.730	25.730	25.730	25.730	24.530	852,000
2026-04-16	25.110	25.110	25.110	25.110	23.939	1,592,676
2026-04-15	24.550	24.560	24.550	24.560	23.414	447,778
2026-04-14	25.000	25.000	24.580	24.580	23.433	231,199
2026-04-13	24.580	24.580	24.580	24.580	23.433	1,630,000
2026-04-10	25.000	25.000	24.000	24.490	23.347	2,132,667
2026-04-08	25.100	25.100	25.100	25.100	23.929	14,116
2026-04-07	25.100	25.710	25.090	25.100	23.929	342
2026-04-06	25.100	25.100	25.100	25.100	23.929	108,594
2026-04-01	25.100	25.100	25.100	25.100	23.929	822,794
2026-03-31	25.000	25.310	25.000	25.310	24.129	1,432,089
2026-03-30	24.400	25.010	24.400	25.000	23.834	866,384
2026-03-27	24.650	24.650	24.650	24.650	23.500	15,708
2026-03-26	24.700	24.700	24.650	24.650	23.500	328,083
2026-03-25	24.490	24.580	24.490	24.540	23.395	1,628,764
2026-03-23	25.420	25.890	25.300	25.510	24.320	2,037,423
2026-03-20	25.000	25.300	25.000	25.290	24.110	2,013,757
2026-03-19	25.250	25.580	25.250	25.580	24.387	116,263
2026-03-18	25.600	25.600	25.580	25.580	24.387	323,529
2026-03-17	25.700	25.700	25.700	25.700	24.501	19,393
2026-03-16	25.600	25.700	25.600	25.700	24.501	54,094
2026-03-13	25.700	25.700	25.700	25.700	24.501	391,474
2026-03-12	26.530	26.530	26.530	26.530	25.292	3,675
2026-03-11	26.500	26.530	26.500	26.530	25.292	40,000
2026-03-10	26.500	26.540	26.400	26.530	25.292	2,352,974
2026-03-09	26.580	26.580	26.400	26.400	25.168	1,568,883
2026-03-06	26.900	26.900	26.900	26.900	25.645	71
2026-03-03	26.900	26.900	26.900	26.900	25.645	1,668,318
2026-03-02	27.790	27.790	27.790	27.790	26.493	4,807
2026-02-27	28.000	28.000	27.400	27.790	26.493	1,464,000
2026-02-25	29.110	29.110	29.110	29.110	27.752	12,024
2026-02-24	29.110	29.110	29.110	29.110	27.752	6,186
2026-02-20	29.110	29.110	29.110	29.110	27.752	32,329
2026-02-18	27.990	29.110	27.990	29.110	27.752	88,120
2026-02-17	29.110	29.110	29.110	29.110	27.752	13,304
2026-02-16	29.110	29.110	29.110	29.110	27.752	28,274
2026-02-13	28.500	29.110	28.500	29.110	27.752	97,036
2026-02-12	29.100	29.110	29.100	29.110	27.752	1,386,360
2026-02-11	29.900	30.200	29.900	30.140	28.734	3,459,785
2026-02-10	31.950	31.950	31.940	31.940	30.450	1,275,442
2026-02-09	32.500	32.500	32.500	32.500	30.984	4,028
2026-02-06	32.500	32.500	32.500	32.500	30.984	40,128
2026-02-05	32.000	32.500	32.000	32.500	30.984	1,148,748
2026-02-04	32.400	32.950	32.400	32.950	31.413	71,024
2026-02-02	32.500	32.950	32.500	32.950	31.413	195,542
2026-01-30	32.950	32.950	32.950	32.950	31.413	689,521
2026-01-29	32.800	34.000	32.550	33.180	31.632	3,311,156
2026-01-28	30.500	33.000	30.500	32.540	31.022	20,205,070
2026-01-27	30.500	30.500	30.500	30.500	29.077	2,026,798
2026-01-26	30.500	30.500	30.500	30.500	29.077	676,708
2026-01-23	30.600	30.700	30.600	30.660	29.230	1,708,052
2026-01-22	30.500	30.500	30.490	30.500	29.077	1,350,089
2026-01-21	30.500	30.640	30.500	30.640	29.211	1,971,728
2026-01-20	31.380	31.380	31.380	31.380	29.916	23,228
2026-01-19	32.000	32.000	31.380	31.380	29.916	1,394,242
2026-01-16	31.500	31.500	31.500	31.500	30.030	1,000
2026-01-15	31.500	31.500	31.500	31.500	30.030	20,112
2026-01-14	31.700	32.480	31.500	31.500	30.030	215,532
2026-01-12	31.500	32.000	31.500	31.500	30.030	4,869
2026-01-09	31.500	31.870	31.500	31.500	30.030	15,520

← NewerPage 3 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.