Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,297.80 | 1,324.00 | 1,297.80 | 1,308.90 | 1,308.90 | 76,304 |
| 2026-10-15 | 1,289.80 | 1,400.00 | 1,270.00 | 1,289.80 | 1,289.80 | 192 |
| 2026-10-14 | 1,245.00 | 1,290.00 | 1,245.00 | 1,289.80 | 1,289.80 | 497,690 |
| 2026-10-13 | 1,255.00 | 1,279.90 | 1,255.00 | 1,274.60 | 1,274.60 | 20,891 |
| 2026-10-09 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 6 |
| 2026-10-08 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 384,930 |
| 2026-10-07 | 1,300.00 | 1,326.00 | 1,280.00 | 1,326.00 | 1,326.00 | 235,498 |
| 2026-10-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,424 |
| 2026-10-05 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 231,467 |
| 2026-10-02 | 1,282.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | 5,724 |
| 2026-10-01 | 1,282.00 | 1,282.00 | 1,281.90 | 1,282.00 | 1,282.00 | 9,415 |
| 2026-09-30 | 1,295.00 | 1,297.80 | 1,295.00 | 1,297.00 | 1,297.00 | 56,423 |
| 2026-09-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 460,945 |
| 2026-09-28 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 155,252 |
| 2026-09-25 | 1,315.20 | 1,315.20 | 1,305.00 | 1,305.50 | 1,305.50 | 92,265 |
| 2026-09-24 | 1,315.10 | 1,325.00 | 1,291.10 | 1,300.00 | 1,300.00 | 162,409 |
| 2026-09-23 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2,903 |
| 2026-09-22 | 1,319.90 | 1,320.00 | 1,313.00 | 1,320.00 | 1,320.00 | 394,109 |
| 2026-09-21 | 1,300.00 | 1,310.00 | 1,290.10 | 1,309.50 | 1,309.50 | 165,971 |
| 2026-09-17 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,614 |
| 2026-09-16 | 1,280.00 | 1,287.50 | 1,280.00 | 1,287.50 | 1,287.50 | 233,014 |
| 2026-09-15 | 1,266.00 | 1,270.00 | 1,261.00 | 1,270.00 | 1,270.00 | 165,053 |
| 2026-09-14 | 1,260.00 | 1,275.00 | 1,255.00 | 1,267.40 | 1,267.40 | 16,319 |
| 2026-09-11 | 1,270.00 | 1,270.00 | 1,253.00 | 1,270.00 | 1,270.00 | 229,801 |
| 2026-09-10 | 1,264.80 | 1,265.00 | 1,253.00 | 1,264.20 | 1,264.20 | 77,031 |
| 2026-09-09 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 202,836 |
| 2026-09-08 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 107,011 |
| 2026-09-07 | 1,260.00 | 1,260.00 | 1,250.00 | 1,253.60 | 1,253.60 | 15,441 |
| 2026-09-04 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 6,932 |
| 2026-09-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 119,527 |
| 2026-09-02 | 1,261.70 | 1,261.70 | 1,240.00 | 1,253.80 | 1,253.80 | 39,765 |
| 2026-09-01 | 1,240.00 | 1,240.00 | 1,238.60 | 1,238.60 | 1,238.60 | 21,994 |
| 2026-08-31 | 1,230.00 | 1,245.00 | 1,230.00 | 1,234.10 | 1,234.10 | 1,002,450 |
| 2026-08-28 | 1,245.00 | 1,255.00 | 1,245.00 | 1,252.40 | 1,252.40 | 26,819 |
| 2026-08-27 | 1,245.00 | 1,245.00 | 1,240.10 | 1,245.00 | 1,245.00 | 1,173,017 |
| 2026-08-26 | 1,260.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | 549,947 |
| 2026-08-25 | 1,260.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,260.00 | 636,022 |
| 2026-08-24 | 1,238.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,260.00 | 245,769 |
| 2026-08-21 | 1,246.30 | 1,246.30 | 1,210.10 | 1,245.00 | 1,245.00 | 421,647 |
| 2026-08-20 | 1,246.00 | 1,246.00 | 1,220.10 | 1,225.00 | 1,225.00 | 98,211 |
| 2026-08-19 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 33,586 |
| 2026-08-18 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 73,529 |
| 2026-08-17 | 1,225.10 | 1,235.00 | 1,225.10 | 1,230.00 | 1,230.00 | 16,409 |
| 2026-08-14 | 1,243.20 | 1,244.00 | 1,207.00 | 1,240.00 | 1,235.00 | 135,750 |
| 2026-08-13 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,238.98 | 1,841 |
| 2026-08-12 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 1,244.96 | 932,499 |
| 2026-08-11 | 1,246.30 | 1,246.30 | 1,180.00 | 1,230.00 | 1,225.04 | 150,970 |
| 2026-08-10 | 1,215.40 | 1,260.00 | 1,190.00 | 1,243.50 | 1,238.49 | 581,054 |
| 2026-08-07 | 1,215.40 | 1,215.40 | 1,198.00 | 1,211.20 | 1,206.32 | 72,800 |
| 2026-08-06 | 1,160.00 | 1,198.90 | 1,160.00 | 1,187.10 | 1,182.31 | 853,950 |
| 2026-08-05 | 1,120.10 | 1,171.00 | 1,120.10 | 1,160.00 | 1,155.32 | 599,009 |
| 2026-08-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,115.48 | 589 |
| 2026-08-03 | 1,124.90 | 1,125.00 | 1,110.00 | 1,120.00 | 1,115.48 | 160,528 |
| 2026-07-31 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,115.48 | 81,971 |
| 2026-07-30 | 1,090.00 | 1,110.00 | 1,080.00 | 1,109.70 | 1,105.23 | 510,505 |
| 2026-07-29 | 1,100.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,080.63 | 603,967 |
| 2026-07-28 | 1,115.00 | 1,115.00 | 1,110.00 | 1,114.70 | 1,110.21 | 77,913 |
| 2026-07-27 | 1,130.00 | 1,133.00 | 1,130.00 | 1,133.00 | 1,128.43 | 45,294 |
| 2026-07-24 | 1,155.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,150.34 | 67,663 |
| 2026-07-23 | 1,180.00 | 1,180.00 | 1,165.00 | 1,174.00 | 1,169.27 | 43,417 |
Page 1 of 20 · 1,183 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 5.0000 CLP |
| 2026-04-27 | 7.1792 CLP |
| 2025-11-21 | 10.0000 CLP |
| 2025-08-22 | 5.0000 CLP |
| 2025-05-09 | 5.4784 CLP |
| 2024-11-25 | 6.0000 CLP |
| 2024-08-26 | 3.0000 CLP |
| 2024-04-22 | 3.0189 CLP |
| 2023-11-27 | 6.0000 CLP |
| 2023-08-28 | 3.0000 CLP |
| 2023-04-24 | 0.0049 CLP |
| 2022-11-24 | 4.0000 CLP |
| 2022-08-22 | 4.0000 CLP |
| 2022-04-25 | 5.3351 CLP |
| 2021-11-22 | 4.0000 CLP |
| 2021-08-12 | 3.0000 CLP |
| 2021-04-07 | 2.6723 CLP |
| 2020-11-05 | 3.0000 CLP |
| 2020-05-04 | 0.6479 CLP |
| 2019-11-07 | 2.0000 CLP |
| 2019-08-05 | 2.0000 CLP |
| 2019-04-12 | 3.4954 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.