Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	408.00	408.00	408.00	408.00	381.88	7
2023-09-26	408.00	408.00	408.00	408.00	381.88	1,845,918
2023-09-25	408.00	408.00	408.00	408.00	381.88	167,179
2023-09-22	410.00	412.29	410.00	410.23	383.96	97,445
2023-09-21	412.17	412.17	412.17	412.17	385.78	1,425
2023-09-20	412.17	412.17	412.17	412.17	385.78	610
2023-09-15	411.11	417.99	411.11	412.17	385.78	50,819
2023-09-14	422.55	422.55	422.55	422.55	395.49	72,975
2023-09-13	422.55	422.55	422.55	422.55	395.49	4
2023-09-12	427.38	427.38	419.71	422.55	395.49	43,351
2023-09-11	440.00	440.00	440.00	440.00	411.83	1,005
2023-09-08	440.00	440.00	440.00	440.00	411.83	1,405
2023-09-07	439.99	440.00	439.99	440.00	411.83	68,300
2023-09-06	442.89	443.67	442.89	443.67	415.26	11,278
2023-09-05	443.68	443.68	442.98	443.67	415.26	113,607
2023-09-04	447.00	447.00	442.24	445.61	417.08	28,555
2023-09-01	455.51	455.51	454.10	455.07	425.93	19,523
2023-08-31	474.00	474.00	474.00	474.00	443.65	126,583
2023-08-30	481.98	481.98	481.98	481.98	451.12	19
2023-08-28	482.00	485.20	481.98	481.98	451.12	64,049
2023-08-24	485.20	485.20	485.20	485.20	451.31	1,667
2023-08-23	485.20	485.20	485.20	485.20	451.31	485
2023-08-22	485.09	485.20	485.09	485.20	451.31	3,179
2023-08-18	472.11	485.20	472.11	485.20	451.31	46,850
2023-08-17	486.00	486.00	486.00	486.00	452.05	207
2023-08-16	493.49	493.49	485.27	486.00	452.05	82,133
2023-08-14	486.73	493.49	486.73	493.49	459.02	5,080
2023-08-10	491.00	494.00	491.00	493.49	459.02	134,157
2023-08-09	490.00	494.85	490.00	494.85	460.28	6,734
2023-08-08	501.12	501.12	494.00	494.85	460.28	13,137
2023-08-07	490.00	495.00	490.00	494.85	460.28	88,116
2023-08-04	481.94	490.00	481.93	489.89	455.67	2,057,277
2023-08-03	491.58	491.58	491.58	491.58	457.24	1
2023-08-02	495.00	500.19	487.16	491.58	457.24	91,470
2023-08-01	497.08	497.08	490.00	490.01	455.78	621,697
2023-07-31	490.00	497.40	490.00	497.08	462.36	26,495
2023-07-28	487.73	492.66	487.73	492.66	458.24	6,316
2023-07-27	492.66	492.66	492.66	492.66	458.24	757
2023-07-26	492.67	492.67	492.66	492.66	458.24	19,100
2023-07-25	507.97	508.30	500.00	501.01	466.01	40,980
2023-07-24	508.30	508.30	508.30	508.30	472.79	350
2023-07-20	504.84	508.30	503.34	508.30	472.79	14,000
2023-07-19	508.05	509.99	500.00	508.30	472.79	85,039
2023-07-18	510.00	510.00	510.00	510.00	474.37	21,078
2023-07-17	504.25	504.25	504.25	504.25	469.02	1,092
2023-07-14	503.50	504.25	503.50	504.25	469.02	50,209
2023-07-12	496.01	505.00	488.71	496.01	461.36	140,668
2023-07-11	493.53	493.53	493.53	493.53	459.05	1,794
2023-07-10	492.00	495.37	492.00	493.53	459.05	29,593
2023-07-07	474.00	480.00	474.00	478.63	445.19	137,321
2023-07-06	464.69	464.69	464.69	464.69	432.23	452
2023-07-05	460.61	464.69	460.61	464.69	432.23	2,175
2023-07-04	464.58	464.69	464.58	464.69	432.23	45,261
2023-07-03	458.97	459.34	458.97	459.34	427.25	30,130
2023-06-30	451.26	459.37	451.26	459.37	427.28	340,103
2023-06-29	470.00	470.00	459.37	459.37	427.28	28,232
2023-06-28	470.36	470.36	465.00	469.51	436.71	275,131
2023-06-27	477.37	477.37	477.37	477.37	444.02	4,125
2023-06-23	477.37	477.37	477.37	477.37	444.02	32
2023-06-22	477.37	477.37	477.37	477.37	444.02	3,061

← NewerPage 13 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.