Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 557.29 | 557.29 | 555.54 | 555.54 | 530.23 | 2,733 |
| 2024-07-15 | 557.40 | 557.40 | 555.54 | 555.54 | 530.23 | 5,800 |
| 2024-07-12 | 554.00 | 559.55 | 554.00 | 555.54 | 530.23 | 67,686 |
| 2024-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 524.95 | 90,844 |
| 2024-07-09 | 550.00 | 550.00 | 549.55 | 549.55 | 524.52 | 30,118 |
| 2024-07-08 | 546.48 | 550.00 | 546.48 | 550.00 | 524.95 | 240,270 |
| 2024-07-05 | 552.00 | 552.00 | 552.00 | 552.00 | 526.85 | 230 |
| 2024-07-04 | 539.99 | 552.00 | 539.99 | 552.00 | 526.85 | 40,447 |
| 2024-07-03 | 540.12 | 551.05 | 540.12 | 550.23 | 525.16 | 72,145 |
| 2024-07-02 | 555.00 | 555.00 | 552.20 | 552.20 | 527.04 | 145,341 |
| 2024-07-01 | 556.32 | 556.32 | 556.32 | 556.32 | 530.98 | 98,660 |
| 2024-06-28 | 566.00 | 566.00 | 560.00 | 560.00 | 534.49 | 885,017 |
| 2024-06-27 | 565.99 | 565.99 | 565.99 | 565.99 | 540.21 | 353,442 |
| 2024-06-26 | 566.27 | 566.27 | 566.00 | 566.01 | 540.23 | 198,225 |
| 2024-06-25 | 571.99 | 571.99 | 571.99 | 571.99 | 545.93 | 21,344 |
| 2024-06-24 | 572.00 | 572.00 | 572.00 | 572.00 | 545.94 | 237,006 |
| 2024-06-21 | 576.68 | 576.68 | 576.68 | 576.68 | 550.41 | 7 |
| 2024-06-19 | 576.00 | 578.88 | 576.00 | 576.68 | 550.41 | 72,167 |
| 2024-06-18 | 560.20 | 560.30 | 560.20 | 560.30 | 534.78 | 18,652 |
| 2024-06-17 | 565.00 | 565.00 | 565.00 | 565.00 | 539.26 | 44,651 |
| 2024-06-14 | 561.95 | 561.95 | 561.95 | 561.95 | 536.35 | 18,416 |
| 2024-06-13 | 559.55 | 584.00 | 559.55 | 561.95 | 536.35 | 40,774 |
| 2024-06-12 | 555.00 | 559.55 | 555.00 | 559.29 | 533.81 | 42,537 |
| 2024-06-11 | 559.00 | 559.00 | 555.00 | 555.00 | 529.72 | 404,108 |
| 2024-06-10 | 549.99 | 549.99 | 549.99 | 549.99 | 524.94 | 149 |
| 2024-06-07 | 549.99 | 549.99 | 549.99 | 549.99 | 524.94 | 1,275 |
| 2024-06-06 | 550.00 | 550.00 | 549.99 | 549.99 | 524.94 | 38,144 |
| 2024-06-05 | 551.00 | 551.00 | 550.00 | 550.00 | 524.95 | 64,000 |
| 2024-06-04 | 550.00 | 550.00 | 549.69 | 549.69 | 524.65 | 18,058 |
| 2024-06-03 | 575.00 | 575.00 | 560.00 | 569.75 | 543.80 | 89,443 |
| 2024-05-31 | 575.00 | 575.00 | 574.99 | 575.00 | 548.81 | 898,437 |
| 2024-05-28 | 569.00 | 574.74 | 569.00 | 574.74 | 548.56 | 1,817 |
| 2024-05-27 | 574.74 | 574.74 | 574.74 | 574.74 | 548.56 | 41,675 |
| 2024-05-24 | 560.00 | 560.00 | 560.00 | 560.00 | 534.49 | 38,416 |
| 2024-05-23 | 556.10 | 558.00 | 556.10 | 557.39 | 532.00 | 204,298 |
| 2024-05-22 | 540.00 | 553.00 | 540.00 | 553.00 | 527.81 | 3,993 |
| 2024-05-20 | 553.00 | 553.00 | 553.00 | 553.00 | 527.81 | 89 |
| 2024-05-17 | 553.00 | 553.00 | 553.00 | 553.00 | 527.81 | 120 |
| 2024-05-16 | 553.00 | 553.00 | 553.00 | 553.00 | 527.81 | 1,675,385 |
| 2024-05-15 | 553.23 | 554.00 | 553.23 | 553.23 | 528.03 | 8,897 |
| 2024-05-14 | 553.23 | 553.23 | 553.23 | 553.23 | 528.03 | 35 |
| 2024-05-13 | 541.00 | 553.23 | 541.00 | 553.23 | 528.03 | 4,678 |
| 2024-05-10 | 554.00 | 555.00 | 553.23 | 553.23 | 528.03 | 11,762 |
| 2024-05-09 | 540.79 | 553.23 | 540.79 | 553.23 | 528.03 | 5,454 |
| 2024-05-08 | 555.00 | 555.00 | 540.79 | 553.23 | 528.03 | 52,200 |
| 2024-05-07 | 543.70 | 558.00 | 543.70 | 558.00 | 532.58 | 9,398 |
| 2024-05-06 | 558.00 | 558.00 | 558.00 | 558.00 | 532.58 | 2,500 |
| 2024-05-03 | 545.53 | 558.00 | 545.53 | 558.00 | 532.58 | 47,058 |
| 2024-05-02 | 543.00 | 546.53 | 542.73 | 546.53 | 521.63 | 7,360 |
| 2024-04-30 | 545.00 | 554.99 | 545.00 | 546.53 | 521.63 | 24,968 |
| 2024-04-29 | 562.00 | 562.00 | 551.47 | 551.47 | 526.35 | 59,145 |
| 2024-04-26 | 563.03 | 563.03 | 563.03 | 563.03 | 537.38 | 408 |
| 2024-04-25 | 563.03 | 563.03 | 563.03 | 563.03 | 537.38 | 340 |
| 2024-04-24 | 549.20 | 563.03 | 549.20 | 563.03 | 537.38 | 48,839 |
| 2024-04-23 | 547.16 | 554.00 | 547.16 | 549.17 | 524.15 | 32,131 |
| 2024-04-22 | 570.00 | 570.00 | 560.00 | 560.16 | 534.64 | 40,128 |
| 2024-04-19 | 580.00 | 580.00 | 579.70 | 579.70 | 550.41 | 35,621 |
| 2024-04-18 | 583.22 | 583.22 | 583.22 | 583.22 | 553.75 | 923 |
| 2024-04-17 | 573.23 | 583.22 | 573.23 | 583.22 | 553.75 | 1,867 |
| 2024-04-16 | 576.00 | 585.96 | 573.00 | 583.22 | 553.75 | 64,514 |
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.