Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-10	19.000	19.310	19.000	19.310	16.729	110,792
2025-01-09	19.310	19.310	19.310	19.310	16.729	8,697
2025-01-08	19.120	19.310	19.120	19.310	16.729	126,871
2025-01-07	19.310	19.310	19.310	19.310	16.729	12,671
2025-01-06	19.310	19.310	19.310	19.310	16.729	10,048
2025-01-03	19.320	19.320	19.300	19.310	16.729	1,991,986
2025-01-02	19.700	19.700	19.320	19.600	16.980	2,500,161
2024-12-30	19.370	19.700	19.320	19.700	17.067	9,364,429
2024-12-27	19.320	19.320	18.950	19.040	16.495	2,039,090
2024-12-26	19.370	19.400	19.200	19.320	16.737	51,657,207
2024-12-24	19.370	19.370	19.370	19.370	16.781	2,041,446
2024-12-23	19.370	19.700	19.370	19.380	16.789	2,134,185
2024-12-20	19.370	19.370	19.370	19.370	16.781	1,982,004
2024-12-19	19.470	19.470	19.470	19.470	16.867	1,063
2024-12-18	19.470	19.690	19.470	19.470	16.867	2,060,961
2024-12-17	19.100	19.700	19.100	19.700	17.067	135,960
2024-12-16	19.700	19.700	19.700	19.700	17.067	53,344
2024-12-13	19.570	19.700	19.100	19.700	17.067	178,297
2024-12-12	19.700	19.700	19.700	19.700	17.067	35,032
2024-12-11	19.700	19.700	19.700	19.700	17.067	33,734
2024-12-10	19.510	19.700	19.510	19.700	17.067	94,597
2024-12-09	19.510	19.700	19.510	19.700	17.067	287,382
2024-12-06	19.700	19.700	19.700	19.700	17.067	52,000
2024-12-05	19.700	19.700	19.700	19.700	17.067	9,540
2024-12-04	19.700	19.700	19.700	19.700	17.067	5,100
2024-12-03	19.700	19.700	19.700	19.700	17.067	354
2024-12-02	19.700	19.700	19.700	19.700	17.067	18,253
2024-11-29	19.690	19.700	19.690	19.700	17.067	263,807
2024-11-28	19.300	19.700	19.300	19.700	17.067	1,086,651
2024-11-27	19.690	19.690	19.690	19.690	17.058	786,674
2024-11-26	19.700	19.700	19.700	19.700	17.067	2,521,511
2024-11-25	19.770	19.990	19.770	19.770	17.127	9,883
2024-11-22	19.710	20.000	19.700	19.770	17.127	2,219,040
2024-11-21	19.790	19.790	19.710	19.790	17.145	2,276
2024-11-19	19.700	19.790	19.700	19.790	17.145	347,285
2024-11-18	19.790	20.190	19.700	19.790	17.145	25,000
2024-11-15	19.790	20.190	19.700	19.790	17.145	4,028
2024-11-14	19.700	19.790	19.700	19.790	17.145	289,849
2024-11-13	19.800	19.800	19.700	19.790	17.145	1,100,000
2024-11-12	19.810	19.860	19.800	19.860	17.205	295,892
2024-11-11	19.860	20.290	19.800	19.860	17.205	10,000
2024-11-08	20.010	20.010	19.800	19.860	17.205	600,000
2024-11-07	20.290	20.290	20.070	20.070	17.387	271,120
2024-11-06	19.810	20.070	19.810	20.070	17.387	92,500
2024-11-05	20.070	20.070	20.050	20.070	17.387	409,855
2024-11-04	20.290	20.290	20.200	20.210	17.508	653,304
2024-10-30	20.150	20.150	20.150	20.150	17.456	12,576
2024-10-29	20.150	20.150	20.150	20.150	17.456	13,482
2024-10-28	20.150	20.150	20.150	20.150	17.456	824,508
2024-10-25	20.150	20.150	20.150	20.150	17.456	6,800
2024-10-24	20.290	20.290	20.150	20.150	17.456	175,868
2024-10-23	20.500	20.650	20.150	20.150	17.456	5,320,168
2024-10-22	20.290	20.290	20.290	20.290	17.578	502,682
2024-10-21	20.000	20.000	20.000	20.000	17.326	40,000
2024-10-18	19.800	20.000	19.600	20.000	17.326	4,518,500
2024-10-17	19.780	19.780	19.780	19.780	17.136	2,500,000
2024-10-15	19.510	19.510	19.510	19.510	16.902	3,924
2024-10-14	19.510	19.510	19.510	19.510	16.902	215,666
2024-10-11	19.510	19.510	19.510	19.510	16.902	519,830
2024-10-08	19.800	19.800	19.800	19.800	17.153	46,702

← NewerPage 8 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.