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 |
| 2026-09-17 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 75,056,406 |
| 2026-09-16 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 3,033,118 |
| 2026-09-15 | 25.210 | 25.210 | 24.750 | 24.750 | 24.750 | 2,093,175 |
| 2026-09-14 | 24.810 | 25.210 | 24.810 | 24.810 | 24.810 | 1,338 |
| 2026-09-11 | 24.810 | 26.000 | 24.710 | 24.810 | 24.810 | 45,104 |
| 2026-09-10 | 24.930 | 24.930 | 24.810 | 24.810 | 24.810 | 3,414,137 |
| 2026-09-09 | 24.870 | 25.000 | 24.870 | 24.930 | 24.930 | 5,291,645 |
| 2026-09-08 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 2,007,392 |
| 2026-09-07 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 108,597 |
| 2026-09-04 | 25.500 | 25.500 | 25.310 | 25.500 | 25.500 | 12,996 |
| 2026-09-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 41,242 |
| 2026-09-02 | 25.670 | 25.670 | 25.500 | 25.500 | 25.500 | 2,165,890 |
| 2026-09-01 | 25.720 | 25.720 | 25.720 | 25.720 | 25.720 | 82,048 |
| 2026-08-31 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 106,512 |
| 2026-08-28 | 25.900 | 26.150 | 25.150 | 25.900 | 25.900 | 23,315 |
| 2026-08-27 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 128,244 |
| 2026-08-26 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 15,649,117 |
| 2026-08-25 | 25.500 | 25.830 | 25.500 | 25.500 | 25.500 | 1,652,612 |
| 2026-08-24 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 2,410,000 |
| 2026-08-21 | 25.170 | 28.000 | 24.900 | 25.170 | 25.170 | 35,376 |
| 2026-08-20 | 25.160 | 25.310 | 25.160 | 25.170 | 25.170 | 2,189,871 |
| 2026-08-19 | 25.210 | 25.210 | 25.210 | 25.210 | 25.210 | 601,197 |
| 2026-08-18 | 24.800 | 28.000 | 24.800 | 24.800 | 24.800 | 34 |
| 2026-08-17 | 24.800 | 25.250 | 24.800 | 24.800 | 24.800 | 14,532 |
| 2026-08-14 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 104,196 |
| 2026-08-13 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 2,033,538 |
| 2026-08-12 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 813,240 |
| 2026-08-11 | 25.620 | 25.620 | 25.610 | 25.610 | 25.610 | 1,660,615 |
| 2026-08-10 | 25.720 | 25.720 | 25.720 | 25.720 | 25.720 | 187,311 |
| 2026-08-07 | 25.270 | 25.620 | 25.000 | 25.270 | 25.270 | 5,058 |
| 2026-08-06 | 24.650 | 25.270 | 24.650 | 25.270 | 25.270 | 2,179,801 |
| 2026-08-05 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 1,202 |
| 2026-08-04 | 25.000 | 25.000 | 24.990 | 24.990 | 24.990 | 1,637,031 |
| 2026-08-03 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 319,276 |
| 2026-07-31 | 25.510 | 25.510 | 25.510 | 25.510 | 25.510 | 24,804 |
| 2026-07-30 | 25.870 | 25.990 | 25.000 | 25.510 | 25.510 | 2,676,933 |
| 2026-07-29 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 6,429 |
| 2026-07-28 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 0 |
| 2026-07-27 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 0 |
| 2026-07-24 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 7,361 |
| 2026-07-23 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 0 |
Page 1 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.