Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	18.700	18.700	18.700	18.700	16.200	21,056
2025-04-07	18.700	18.700	18.700	18.700	16.200	1,624,025
2025-04-04	18.900	19.000	18.710	18.890	16.365	2,554,565
2025-04-03	19.000	19.000	19.000	19.000	16.460	99,484
2025-04-01	19.000	19.100	18.900	19.000	16.460	40,772
2025-03-31	19.000	19.000	19.000	19.000	16.460	1,509,032
2025-03-28	19.000	19.050	19.000	19.030	16.486	3,870,177
2025-03-27	19.000	19.000	19.000	19.000	16.460	6,375
2025-03-26	19.000	19.050	19.000	19.000	16.460	2,525,509
2025-03-25	19.040	19.040	19.040	19.040	16.495	264,290
2025-03-24	19.040	19.060	19.000	19.040	16.495	476
2025-03-21	19.000	19.040	19.000	19.040	16.495	266,029
2025-03-20	19.000	19.040	19.000	19.040	16.495	326,407
2025-03-19	19.000	19.230	18.750	19.040	16.495	2,070,046
2025-03-18	19.000	19.000	19.000	19.000	16.460	2,619
2025-03-17	19.000	19.000	18.990	19.000	16.460	408,716
2025-03-14	19.010	19.010	19.000	19.000	16.460	2,384,082
2025-03-13	19.000	19.000	18.990	19.000	16.460	3,187,999
2025-03-12	19.010	19.060	19.010	19.060	16.512	2,097,947
2025-03-11	19.000	19.010	19.000	19.000	16.460	14,000
2025-03-10	19.280	19.280	19.000	19.000	16.460	3,376,718
2025-03-07	19.200	20.000	19.200	19.280	16.703	5,478,204
2025-03-06	19.370	19.370	19.200	19.200	16.633	2,587,673
2025-03-05	19.200	19.200	19.200	19.200	16.633	2,107,450
2025-03-04	19.500	19.680	19.500	19.510	16.902	1,050,512
2025-03-03	19.200	19.570	19.200	19.570	16.954	7,099,947
2025-02-28	19.500	19.500	19.000	19.500	16.893	8,301,433
2025-02-27	19.510	19.510	19.500	19.500	16.893	2,495,066
2025-02-26	19.500	19.840	19.500	19.840	17.188	89,694
2025-02-24	19.840	19.840	19.840	19.840	17.188	62,628
2025-02-21	19.840	19.840	19.840	19.840	17.188	250
2025-02-20	19.840	19.840	19.840	19.840	17.188	250
2025-02-19	19.900	19.900	19.500	19.840	17.188	2,640,293
2025-02-18	20.300	20.300	20.300	20.300	17.586	1,977,316
2025-02-17	20.600	20.600	20.600	20.600	17.846	10,520
2025-02-14	20.600	20.600	20.600	20.600	17.846	4,693
2025-02-13	20.600	20.600	20.600	20.600	17.846	96,506
2025-02-12	20.650	20.650	20.600	20.600	17.846	300,434
2025-02-11	20.600	20.600	20.600	20.600	17.846	163,450
2025-02-10	20.600	20.600	20.600	20.600	17.846	1,875,139
2025-02-07	20.500	20.500	20.500	20.500	17.760	5,347
2025-02-06	20.500	20.550	20.500	20.500	17.760	1,561,772
2025-02-05	20.500	20.500	20.300	20.400	17.673	2,134,678
2025-02-04	20.500	22.500	20.500	20.550	17.803	2,094,111
2025-02-03	20.490	20.490	19.570	19.570	16.954	348,687
2025-01-31	20.300	20.300	19.570	19.570	16.954	351,762
2025-01-30	19.050	20.250	19.050	19.570	16.954	3,377,891
2025-01-29	19.190	19.240	19.190	19.240	16.668	88,758
2025-01-28	19.050	19.240	19.050	19.240	16.668	161,037
2025-01-27	19.160	19.240	19.160	19.240	16.668	87,426
2025-01-24	19.080	20.000	19.080	19.240	16.668	2,453,023
2025-01-23	18.760	18.760	18.760	18.760	16.252	600,449
2025-01-22	18.750	18.750	18.750	18.750	16.244	49,229
2025-01-21	18.760	18.760	18.750	18.750	16.244	370,892
2025-01-20	18.750	18.750	18.750	18.750	16.244	741,076
2025-01-17	19.100	19.100	19.100	19.100	16.547	456,859
2025-01-16	19.050	19.070	19.050	19.070	16.521	293,060
2025-01-15	19.000	19.120	19.000	19.070	16.521	546,405
2025-01-14	19.310	19.310	19.310	19.310	16.729	204,493
2025-01-13	19.310	19.310	19.310	19.310	16.729	20,000

← NewerPage 7 of 20 · 1,176 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.