Besalco Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	451.00	460.31	451.00	460.31	437.05	4,941
2024-01-11	463.50	463.50	458.00	460.31	437.05	90,445
2024-01-10	450.11	450.11	450.11	450.11	427.37	284
2024-01-09	450.11	450.11	450.11	450.11	427.37	20
2024-01-08	455.34	455.34	450.11	450.11	427.37	9,976
2024-01-05	450.00	460.00	450.00	450.11	427.37	1,174,934
2024-01-04	442.00	445.10	442.00	445.10	422.61	9,380
2024-01-03	442.72	445.10	442.72	445.10	422.61	6,749
2024-01-02	446.00	446.00	445.10	445.10	422.61	247,288
2023-12-29	445.10	445.10	445.10	445.10	422.61	247,191
2023-12-28	443.00	454.00	443.00	446.45	423.89	134,947
2023-12-27	435.93	443.00	435.93	443.00	420.62	510,249
2023-12-26	449.50	449.50	443.00	443.00	420.62	56,514
2023-12-20	444.00	448.32	444.00	448.32	425.67	9,182
2023-12-18	445.00	448.32	445.00	448.32	425.67	3,585
2023-12-15	448.76	448.76	448.00	448.32	425.67	95,953
2023-12-14	430.00	435.00	430.00	432.80	410.93	93,992
2023-12-13	421.79	421.79	421.79	421.79	400.48	24
2023-12-12	430.01	432.00	420.10	421.79	400.48	186,599
2023-12-11	430.23	430.30	429.83	429.83	408.11	7,675
2023-12-07	429.83	429.83	429.83	429.83	408.11	122
2023-12-06	435.00	435.00	429.83	429.83	408.11	3,416
2023-12-05	427.13	430.00	426.05	429.83	408.11	535,717
2023-12-04	414.00	422.10	414.00	419.91	398.69	448,911
2023-12-01	414.00	414.00	414.00	414.00	393.08	1,670
2023-11-28	410.00	414.00	410.00	414.00	393.08	4,501
2023-11-27	414.00	414.00	414.00	414.00	393.08	241,600
2023-11-24	420.00	421.77	420.00	421.77	394.76	5,396
2023-11-22	422.90	423.00	415.00	421.77	394.76	55,721
2023-11-21	422.00	422.00	422.00	422.00	394.98	270
2023-11-20	412.10	422.00	412.10	422.00	394.98	6,602
2023-11-17	422.00	422.00	422.00	422.00	394.98	7,506
2023-11-16	425.01	425.01	422.00	422.00	394.98	15,465
2023-11-13	421.99	422.00	421.99	422.00	394.98	25,875
2023-11-10	412.63	418.00	412.63	418.00	391.23	24,396
2023-11-09	422.71	422.71	418.06	419.02	392.19	61,879
2023-11-08	414.57	420.00	410.00	418.07	391.30	75,879
2023-11-07	393.21	412.00	393.21	402.30	376.54	294,676
2023-11-06	398.06	398.06	394.00	397.16	371.73	99,560
2023-11-03	396.82	401.80	390.00	398.72	373.19	97,435
2023-11-02	393.00	394.50	388.69	393.80	368.58	64,718
2023-10-31	389.00	390.00	389.00	389.15	364.23	36,222
2023-10-30	384.17	390.00	384.17	390.00	365.03	5,000
2023-10-26	385.44	390.00	385.44	390.00	365.03	2,539
2023-10-25	387.00	390.00	387.00	390.00	365.03	3,706
2023-10-23	390.00	390.00	390.00	390.00	365.03	763,710
2023-10-20	398.69	398.69	398.21	398.21	372.71	63,181
2023-10-18	390.30	400.00	390.30	400.00	374.39	73,571
2023-10-17	400.00	400.00	400.00	400.00	374.39	500,000
2023-10-16	400.00	400.00	400.00	400.00	374.39	2,250,001
2023-10-13	400.18	400.18	392.00	399.98	374.37	1,693,647
2023-10-12	399.99	399.99	399.99	399.99	374.38	21
2023-10-11	390.17	399.99	390.17	399.99	374.38	6,559
2023-10-10	399.99	399.99	399.99	399.99	374.38	101
2023-10-06	401.32	401.32	399.99	399.99	374.38	508,472
2023-10-05	398.80	400.00	398.80	399.99	374.38	64,441
2023-10-04	399.88	399.88	399.88	399.88	374.27	3,010
2023-10-03	399.88	399.88	399.88	399.88	374.27	1,386
2023-10-02	400.00	400.00	399.88	399.88	374.27	23,433
2023-09-29	408.00	408.00	408.00	408.00	381.88	1,196

← NewerPage 12 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.