Almendral historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 4,566,791 |
| 2026-10-15 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 64,261,234 |
| 2026-10-14 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,006,153 |
| 2026-10-13 | 24.000 | 24.500 | 24.000 | 24.080 | 24.080 | 2,428,182 |
| 2026-10-09 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 2,002,898 |
| 2026-10-08 | 24.400 | 24.410 | 24.400 | 24.410 | 24.410 | 2,907,655 |
| 2026-10-07 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 116,257 |
| 2026-10-06 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 281,178 |
| 2026-10-05 | 24.000 | 25.000 | 24.000 | 24.000 | 24.000 | 6,847 |
| 2026-10-02 | 24.540 | 24.540 | 24.000 | 24.000 | 24.000 | 65,462,191 |
| 2026-10-01 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 64,615,633 |
| 2026-09-30 | 24.000 | 24.440 | 24.000 | 24.440 | 24.440 | 179,616 |
| 2026-09-29 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 29,342,885 |
| 2026-09-28 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 20 |
| 2026-09-25 | 24.250 | 27.000 | 24.250 | 24.250 | 24.250 | 64,351 |
| 2026-09-24 | 24.510 | 24.510 | 24.250 | 24.250 | 24.250 | 2,275,699 |
| 2026-09-23 | 24.500 | 27.000 | 24.450 | 24.500 | 24.500 | 3,929 |
| 2026-09-22 | 24.500 | 25.500 | 24.450 | 24.500 | 24.500 | 15,768 |
| 2026-09-21 | 24.500 | 24.500 | 24.350 | 24.500 | 24.500 | 13,864 |
Page 1 of 1 · 19 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.