Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	18.450	18.450	18.450	18.450	16.886	65,051,648
2025-07-04	19.000	19.000	18.450	18.450	16.886	5,291,999
2025-07-03	18.700	19.000	18.450	18.450	16.886	227,875
2025-07-02	18.200	18.450	18.200	18.450	16.886	5,135,840
2025-07-01	18.400	18.400	18.400	18.400	16.840	670,055
2025-06-30	18.000	18.250	18.000	18.130	16.593	12,160,820
2025-06-27	18.010	18.010	18.000	18.000	16.474	2,304,051
2025-06-26	17.980	18.000	17.980	18.000	16.474	14,931,940
2025-06-25	17.850	17.980	17.850	17.850	16.337	435,164
2025-06-24	18.000	18.000	17.850	17.850	16.337	4,835,206
2025-06-23	17.800	18.000	17.800	18.000	16.474	123,482
2025-06-19	18.000	18.000	18.000	18.000	16.474	41,101
2025-06-18	17.800	18.000	17.800	18.000	16.474	298,524
2025-06-17	18.000	18.000	17.630	18.000	16.474	14,574,560
2025-06-16	18.000	18.000	18.000	18.000	16.474	2,199,510
2025-06-13	18.000	18.000	18.000	18.000	16.474	493,419
2025-06-12	17.700	17.800	17.700	17.780	16.272	3,011,794
2025-06-11	17.700	17.700	17.620	17.700	16.199	11,392
2025-06-10	17.790	17.790	17.700	17.700	16.199	14,979,880
2025-06-09	17.800	17.800	17.800	17.800	16.291	2,215,927
2025-06-06	17.900	17.900	17.900	17.900	16.382	4,143
2025-06-05	17.900	17.900	17.900	17.900	16.382	65,639
2025-06-04	17.900	17.990	17.850	17.900	16.382	35,310
2025-06-03	17.900	17.900	17.620	17.900	16.382	308,452
2025-06-02	17.620	17.900	17.620	17.900	16.382	88,761
2025-05-30	17.620	17.900	17.620	17.900	16.382	115,751
2025-05-29	17.900	17.900	17.900	17.900	16.382	40,178
2025-05-28	17.620	17.900	17.620	17.900	16.382	234,674
2025-05-27	17.870	17.900	17.870	17.900	16.382	58,745
2025-05-26	17.900	17.900	17.900	17.900	16.382	310,975
2025-05-23	17.700	17.900	17.700	17.900	16.382	169,302
2025-05-22	17.980	17.980	17.900	17.900	16.382	277,506
2025-05-20	17.730	18.000	17.730	17.900	16.382	2,235,673
2025-05-19	17.730	17.730	17.730	17.730	16.227	2,373,615
2025-05-16	17.500	17.550	17.500	17.520	16.035	1,464,577
2025-05-15	17.850	17.850	17.500	17.690	16.190	2,857,681
2025-05-14	17.930	17.930	17.600	17.670	16.172	1,197,344
2025-05-13	17.700	17.850	17.700	17.790	16.282	469,435
2025-05-12	17.930	17.930	17.690	17.700	16.199	760,642
2025-05-09	18.960	18.960	18.720	18.720	16.218	131,046
2025-05-08	18.720	18.720	18.720	18.720	16.218	78,614
2025-05-07	18.700	18.720	18.700	18.720	16.218	437,489
2025-05-06	19.000	19.000	19.000	19.000	16.460	2,097,740
2025-05-05	19.470	19.470	19.390	19.390	16.798	175,000
2025-05-02	19.400	19.400	19.390	19.390	16.798	191,651
2025-04-30	19.390	19.400	19.390	19.390	16.798	30,000
2025-04-29	19.390	19.400	19.390	19.390	16.798	2,540,650
2025-04-28	19.470	19.470	19.470	19.470	16.867	2,260
2025-04-25	19.500	19.800	19.400	19.470	16.867	5,206,399
2025-04-24	19.470	19.500	19.470	19.500	16.893	473,361
2025-04-23	19.060	19.470	19.000	19.060	16.512	10,714
2025-04-22	18.900	19.060	18.900	19.060	16.512	4,150,504
2025-04-21	18.900	18.900	18.900	18.900	16.374	2,312,936
2025-04-17	18.890	18.890	18.890	18.890	16.365	10,386
2025-04-16	18.890	18.890	18.890	18.890	16.365	3,506,578
2025-04-15	18.900	18.900	18.710	18.900	16.374	9,677,296
2025-04-14	18.960	18.960	18.960	18.960	16.425	10,548
2025-04-11	18.960	19.050	18.960	18.960	16.425	13,043
2025-04-10	18.960	18.960	18.960	18.960	16.425	55,303
2025-04-09	18.400	18.960	18.400	18.960	16.425	1,885,984

← NewerPage 6 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.