Almendral historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	19.760	19.800	19.760	19.800	17.153	193,482
2024-10-02	19.900	19.900	19.800	19.800	17.153	1,004,982
2024-10-01	20.000	20.000	20.000	20.000	17.326	2,000,000
2024-09-27	20.000	20.000	20.000	20.000	17.326	2,504,901
2024-09-26	20.000	20.000	19.800	19.960	17.292	522,703
2024-09-25	20.460	20.460	19.910	19.950	17.283	7,586,072
2024-09-24	20.000	20.000	20.000	20.000	17.326	15,395,960
2024-09-23	20.000	20.000	20.000	20.000	17.326	12,885,870
2024-09-17	20.500	20.500	20.000	20.000	17.326	5,043,003
2024-09-16	20.000	20.000	20.000	20.000	17.326	11,030,550
2024-09-13	19.900	19.900	19.890	19.890	17.231	2,932,272
2024-09-12	19.900	20.000	19.900	20.000	17.326	8,000,000
2024-09-11	19.890	19.890	19.890	19.890	17.231	2,000,000
2024-09-10	19.990	19.990	19.990	19.990	17.318	3,931
2024-09-09	19.990	19.990	19.990	19.990	17.318	497
2024-09-06	19.990	19.990	19.990	19.990	17.318	14,691
2024-09-05	19.800	20.000	19.800	19.990	17.318	2,400,000
2024-09-04	19.600	19.600	19.600	19.600	16.980	455,773
2024-09-02	19.890	19.890	19.890	19.890	17.231	3,093
2024-08-30	19.880	20.000	19.880	19.890	17.231	2,000,000
2024-08-29	19.720	19.720	19.720	19.720	17.084	2,302,511
2024-08-28	19.890	19.920	19.890	19.920	17.257	75,733
2024-08-27	19.920	19.920	19.920	19.920	17.257	250
2024-08-23	19.930	19.930	19.900	19.920	17.257	410,000
2024-08-22	19.980	19.980	19.980	19.980	17.309	21,650
2024-08-21	19.930	20.000	19.930	19.980	17.309	2,111,283
2024-08-20	19.500	19.500	19.500	19.500	16.893	2,600,000
2024-08-19	19.500	19.500	19.500	19.500	16.893	2,940,905
2024-08-16	19.680	19.680	19.680	19.680	17.049	1,931,275
2024-08-14	19.500	19.500	19.500	19.500	16.893	1,928,735
2024-08-13	19.880	19.880	19.880	19.880	17.223	1,903,091
2024-08-12	19.600	19.600	19.600	19.600	16.980	1,948,648
2024-08-09	19.980	20.400	19.980	20.090	17.404	8,034,191
2024-08-08	19.900	19.970	19.900	19.960	17.292	1,968,861
2024-08-07	19.570	19.570	19.570	19.570	16.954	1,942,290
2024-08-06	19.370	19.370	19.370	19.370	16.781	1,981,246
2024-08-05	19.370	19.370	19.370	19.370	16.781	3,167
2024-08-02	19.370	19.370	19.370	19.370	16.781	19,450
2024-08-01	19.370	19.370	19.370	19.370	16.781	3,616
2024-07-31	19.300	19.500	19.300	19.370	16.781	12,020,000
2024-07-30	19.510	19.510	19.500	19.510	16.902	5,018,061
2024-07-29	19.860	19.860	19.860	19.860	17.205	3,532
2024-07-26	19.860	19.860	19.860	19.860	17.205	15,000
2024-07-25	19.860	19.860	19.860	19.860	17.205	2,500,000
2024-07-24	19.870	19.870	19.870	19.870	17.214	2,509,903
2024-07-23	19.870	19.870	19.870	19.870	17.214	10,181,040
2024-07-22	19.400	19.760	19.400	19.760	17.119	269,299
2024-07-19	19.760	19.760	19.760	19.760	17.119	23,231
2024-07-18	19.750	19.800	19.750	19.760	17.119	4,133,442
2024-07-17	19.980	20.120	19.890	19.980	17.309	2,084,779
2024-07-15	19.980	19.980	19.980	19.980	17.309	417,795
2024-07-12	19.750	19.890	19.750	19.770	17.127	3,288,497
2024-07-11	19.600	19.800	19.010	19.600	16.980	2,168,712
2024-07-10	19.880	20.000	19.870	20.000	17.326	211,554
2024-07-09	20.000	20.000	20.000	20.000	17.326	1,944,715
2024-07-08	20.200	20.200	19.990	20.000	17.326	3,859,240
2024-07-05	20.550	20.550	20.500	20.500	17.760	2,458,062
2024-07-04	20.500	20.800	20.500	20.520	17.777	1,215,899
2024-07-03	20.800	20.880	20.800	20.880	18.089	264,048
2024-07-02	20.600	20.880	20.600	20.880	18.089	152,979

← NewerPage 9 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.