Almendral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 31.770 | 31.770 | 31.500 | 31.500 | 30.030 | 85,516 |
| 2026-01-07 | 31.200 | 31.500 | 31.200 | 31.500 | 30.030 | 57,253 |
| 2026-01-06 | 31.500 | 31.500 | 31.500 | 31.500 | 30.030 | 13,513 |
| 2026-01-05 | 31.500 | 31.500 | 31.500 | 31.500 | 30.030 | 17,837 |
| 2026-01-02 | 31.500 | 31.500 | 31.500 | 31.500 | 30.030 | 15,369 |
| 2025-12-30 | 31.000 | 31.510 | 31.000 | 31.500 | 30.030 | 1,732,721 |
| 2025-12-29 | 30.850 | 30.850 | 30.850 | 30.850 | 29.411 | 550,219 |
| 2025-12-26 | 30.000 | 31.000 | 30.000 | 30.080 | 28.677 | 5,072,904 |
| 2025-12-24 | 30.000 | 30.000 | 30.000 | 30.000 | 28.600 | 3,307,443 |
| 2025-12-23 | 29.000 | 30.000 | 29.000 | 29.680 | 28.295 | 2,460,402 |
| 2025-12-22 | 29.400 | 29.400 | 29.400 | 29.400 | 28.028 | 1,356,932 |
| 2025-12-19 | 29.200 | 29.200 | 29.200 | 29.200 | 27.838 | 1,000,000 |
| 2025-12-18 | 29.900 | 29.900 | 29.700 | 29.710 | 28.324 | 1,406,686 |
| 2025-12-17 | 29.350 | 30.000 | 29.000 | 30.000 | 28.600 | 3,447,853 |
| 2025-12-16 | 30.000 | 30.000 | 30.000 | 30.000 | 27.456 | 1,564,021 |
| 2025-12-15 | 30.010 | 30.010 | 29.710 | 29.990 | 27.447 | 3,020,917 |
| 2025-12-12 | 30.000 | 30.000 | 30.000 | 30.000 | 27.456 | 1,616,363 |
| 2025-12-11 | 29.990 | 30.000 | 29.990 | 29.990 | 27.447 | 4,072,308 |
| 2025-12-10 | 29.990 | 29.990 | 29.990 | 29.990 | 27.447 | 8,001 |
| 2025-12-09 | 29.990 | 29.990 | 29.990 | 29.990 | 27.447 | 44,333 |
| 2025-12-05 | 29.720 | 30.000 | 29.720 | 29.990 | 27.447 | 957,961 |
| 2025-12-04 | 28.500 | 29.990 | 28.500 | 28.790 | 26.349 | 2,674,154 |
| 2025-12-03 | 30.100 | 30.100 | 30.100 | 30.100 | 27.548 | 17,187 |
| 2025-12-02 | 30.100 | 30.100 | 30.100 | 30.100 | 27.548 | 16,063 |
| 2025-12-01 | 30.100 | 30.100 | 30.100 | 30.100 | 27.548 | 12,934 |
| 2025-11-28 | 30.100 | 30.100 | 30.100 | 30.100 | 27.548 | 1,871,018 |
| 2025-11-27 | 30.010 | 30.010 | 30.010 | 30.010 | 27.466 | 2,375,261 |
| 2025-11-26 | 29.900 | 30.100 | 29.900 | 30.100 | 27.548 | 6,403,614 |
| 2025-11-25 | 29.900 | 30.000 | 29.900 | 30.000 | 27.456 | 3,514,858 |
| 2025-11-24 | 30.630 | 30.630 | 30.500 | 30.500 | 27.914 | 35,341 |
| 2025-11-21 | 30.500 | 30.500 | 30.500 | 30.500 | 27.914 | 1,314,974 |
| 2025-11-20 | 31.000 | 31.800 | 30.100 | 30.970 | 28.344 | 1,378,144 |
| 2025-11-19 | 32.000 | 32.000 | 32.000 | 32.000 | 29.287 | 19,201 |
| 2025-11-18 | 32.000 | 32.000 | 32.000 | 32.000 | 29.287 | 3,519 |
| 2025-11-17 | 32.000 | 32.000 | 32.000 | 32.000 | 29.287 | 1,415,255 |
| 2025-11-14 | 32.000 | 32.000 | 31.700 | 31.990 | 29.278 | 2,392,732 |
| 2025-11-13 | 30.950 | 31.110 | 30.950 | 30.970 | 28.344 | 1,475,849 |
| 2025-11-12 | 29.500 | 30.500 | 29.500 | 30.290 | 27.722 | 2,038,467 |
| 2025-11-11 | 29.710 | 29.710 | 29.710 | 29.710 | 27.191 | 15,746 |
| 2025-11-10 | 29.710 | 29.710 | 29.200 | 29.710 | 27.191 | 9,500 |
| 2025-11-07 | 29.710 | 29.710 | 29.710 | 29.710 | 27.191 | 10,351 |
| 2025-11-06 | 29.710 | 29.710 | 29.710 | 29.710 | 27.191 | 1,815,143 |
| 2025-11-05 | 29.700 | 29.700 | 29.700 | 29.700 | 27.182 | 269,680 |
| 2025-11-04 | 29.500 | 29.500 | 29.000 | 29.000 | 26.541 | 262,342 |
| 2025-11-03 | 29.000 | 29.000 | 29.000 | 29.000 | 26.541 | 16,965 |
| 2025-10-30 | 28.400 | 29.000 | 28.300 | 29.000 | 26.541 | 6,315,566 |
| 2025-10-29 | 28.000 | 28.500 | 28.000 | 28.170 | 25.782 | 1,381,124 |
| 2025-10-28 | 28.010 | 28.290 | 27.950 | 28.010 | 25.635 | 16,114 |
| 2025-10-27 | 28.010 | 28.300 | 28.000 | 28.010 | 25.635 | 10,089 |
| 2025-10-24 | 28.000 | 28.010 | 28.000 | 28.010 | 25.635 | 1,583,681 |
| 2025-10-23 | 27.400 | 27.800 | 27.400 | 27.680 | 25.333 | 1,784,503 |
| 2025-10-22 | 26.900 | 28.000 | 26.800 | 28.000 | 25.626 | 66,188,172 |
| 2025-10-21 | 26.900 | 27.000 | 26.800 | 26.970 | 24.683 | 884,384 |
| 2025-10-20 | 27.510 | 27.510 | 27.510 | 27.510 | 25.177 | 51,386 |
← NewerPage 4 of 4 · 234 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.