Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 576.70 | 576.70 | 576.70 | 576.70 | 547.56 | 2,514 |
| 2024-04-12 | 590.00 | 590.00 | 576.70 | 576.70 | 547.56 | 29,313 |
| 2024-04-11 | 580.00 | 585.00 | 571.00 | 583.03 | 553.57 | 607,132 |
| 2024-04-10 | 579.76 | 579.76 | 579.76 | 579.76 | 550.47 | 256 |
| 2024-04-09 | 577.63 | 581.00 | 572.23 | 579.76 | 550.47 | 102,403 |
| 2024-04-08 | 583.00 | 583.00 | 577.63 | 577.63 | 548.45 | 45,916 |
| 2024-04-05 | 577.00 | 594.00 | 577.00 | 581.99 | 552.59 | 64,020 |
| 2024-04-04 | 585.00 | 585.00 | 569.00 | 576.77 | 547.63 | 70,998 |
| 2024-04-03 | 581.96 | 587.00 | 581.96 | 585.00 | 555.44 | 273,322 |
| 2024-04-02 | 555.00 | 565.00 | 555.00 | 563.49 | 535.02 | 22,805 |
| 2024-04-01 | 556.21 | 556.21 | 556.00 | 556.17 | 528.07 | 39,054 |
| 2024-03-28 | 540.00 | 550.00 | 540.00 | 543.14 | 515.70 | 41,536 |
| 2024-03-27 | 536.00 | 536.00 | 535.00 | 535.00 | 507.97 | 15,971 |
| 2024-03-26 | 535.00 | 537.67 | 535.00 | 535.12 | 508.08 | 460,597 |
| 2024-03-25 | 527.00 | 527.04 | 527.00 | 527.04 | 500.41 | 20,634 |
| 2024-03-22 | 527.00 | 527.00 | 527.00 | 527.00 | 500.37 | 185 |
| 2024-03-21 | 522.82 | 527.00 | 522.82 | 527.00 | 500.37 | 12,251 |
| 2024-03-20 | 538.00 | 538.00 | 527.00 | 527.00 | 500.37 | 32,182 |
| 2024-03-19 | 531.00 | 539.99 | 530.69 | 539.99 | 512.71 | 187,764 |
| 2024-03-18 | 545.00 | 545.00 | 545.00 | 545.00 | 517.46 | 604 |
| 2024-03-14 | 534.90 | 545.00 | 534.90 | 545.00 | 517.46 | 48,626 |
| 2024-03-13 | 544.98 | 544.98 | 544.98 | 544.98 | 517.44 | 248 |
| 2024-03-11 | 540.00 | 545.00 | 540.00 | 544.98 | 517.44 | 243,916 |
| 2024-03-08 | 529.10 | 542.50 | 529.10 | 542.50 | 515.09 | 66,164 |
| 2024-03-07 | 538.00 | 538.00 | 538.00 | 538.00 | 510.82 | 1,704 |
| 2024-03-06 | 538.00 | 538.00 | 538.00 | 538.00 | 510.82 | 92 |
| 2024-03-05 | 531.83 | 538.00 | 531.83 | 538.00 | 510.82 | 11,607 |
| 2024-03-04 | 538.00 | 538.00 | 538.00 | 538.00 | 510.82 | 23,125 |
| 2024-02-29 | 537.91 | 537.91 | 537.91 | 537.91 | 510.73 | 1,166 |
| 2024-02-28 | 544.00 | 544.00 | 537.91 | 537.91 | 510.73 | 10,467 |
| 2024-02-27 | 533.99 | 540.00 | 527.00 | 537.91 | 510.73 | 47,695 |
| 2024-02-26 | 535.01 | 535.01 | 535.00 | 535.00 | 507.97 | 240,642 |
| 2024-02-23 | 529.13 | 545.00 | 529.13 | 535.00 | 507.97 | 1,478,197 |
| 2024-02-22 | 525.00 | 533.66 | 525.00 | 533.66 | 506.70 | 68,958 |
| 2024-02-21 | 515.91 | 515.91 | 515.91 | 515.91 | 489.84 | 825 |
| 2024-02-20 | 522.00 | 522.00 | 515.91 | 515.91 | 489.84 | 5,499 |
| 2024-02-19 | 515.00 | 516.00 | 515.00 | 515.91 | 489.84 | 82,936 |
| 2024-02-16 | 505.01 | 515.00 | 505.01 | 514.87 | 488.86 | 83,879 |
| 2024-02-15 | 514.50 | 514.50 | 510.00 | 510.00 | 484.23 | 5,543 |
| 2024-02-14 | 510.00 | 510.00 | 510.00 | 510.00 | 484.23 | 15,950 |
| 2024-02-13 | 509.46 | 509.46 | 509.46 | 509.46 | 483.72 | 1,195 |
| 2024-02-12 | 505.00 | 509.46 | 505.00 | 509.46 | 483.72 | 2,359 |
| 2024-02-09 | 509.46 | 509.46 | 509.46 | 509.46 | 483.72 | 3,500 |
| 2024-02-08 | 506.80 | 510.10 | 506.80 | 509.46 | 483.72 | 21,392 |
| 2024-02-07 | 514.65 | 514.65 | 510.00 | 510.02 | 484.25 | 902,140 |
| 2024-02-06 | 511.00 | 515.00 | 511.00 | 514.65 | 488.65 | 294,943 |
| 2024-02-05 | 503.34 | 503.34 | 503.34 | 503.34 | 477.91 | 7,179 |
| 2024-02-02 | 505.00 | 505.00 | 503.00 | 503.34 | 477.91 | 102,807 |
| 2024-02-01 | 503.35 | 515.01 | 503.35 | 515.01 | 488.99 | 1,707,798 |
| 2024-01-31 | 495.00 | 495.00 | 495.00 | 495.00 | 469.99 | 10,101 |
| 2024-01-30 | 490.05 | 504.70 | 490.05 | 495.00 | 469.99 | 89,171 |
| 2024-01-29 | 490.03 | 490.03 | 490.03 | 490.03 | 465.27 | 170 |
| 2024-01-26 | 490.03 | 490.03 | 490.03 | 490.03 | 465.27 | 1,000 |
| 2024-01-25 | 490.00 | 490.10 | 490.00 | 490.03 | 465.27 | 40,312 |
| 2024-01-24 | 490.00 | 490.00 | 490.00 | 490.00 | 465.24 | 55,411 |
| 2024-01-23 | 473.00 | 487.19 | 469.80 | 469.80 | 446.06 | 11,962 |
| 2024-01-22 | 469.80 | 469.80 | 469.80 | 469.80 | 446.06 | 717 |
| 2024-01-19 | 467.00 | 472.77 | 466.00 | 469.80 | 446.06 | 94,479 |
| 2024-01-17 | 461.50 | 465.90 | 461.50 | 465.90 | 442.36 | 58,125 |
| 2024-01-15 | 460.00 | 462.00 | 460.00 | 460.00 | 436.76 | 180,986 |
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.