Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	473.00	477.63	473.00	477.37	444.02	51,531
2023-06-19	473.56	473.57	473.56	473.56	440.48	1,452,061
2023-06-16	483.82	483.82	480.90	483.00	449.26	1,090,580
2023-06-15	483.00	493.00	483.00	493.00	458.56	7,549
2023-06-14	492.98	493.00	492.98	493.00	458.56	4,486
2023-06-13	490.99	493.00	490.99	493.00	458.56	208,025
2023-06-12	492.00	492.00	490.15	491.32	457.00	56,649
2023-06-09	494.98	494.98	494.98	494.98	460.40	9,958
2023-06-08	492.00	495.00	492.00	494.98	460.40	226,697
2023-06-07	487.00	497.05	487.00	490.71	456.43	91,290
2023-06-06	485.00	485.00	485.00	485.00	451.12	414
2023-06-05	485.00	485.00	485.00	485.00	451.12	208
2023-06-02	486.00	486.00	485.00	485.00	451.12	3,848
2023-06-01	485.45	485.45	484.00	485.00	451.12	4,214,850
2023-05-31	473.48	485.00	472.00	484.93	451.05	2,754,322
2023-05-30	457.81	472.00	457.81	471.56	438.62	137,297
2023-05-29	425.34	460.00	425.34	457.80	425.82	303,527
2023-05-26	425.34	425.34	424.88	424.88	395.20	2,286
2023-05-25	428.00	428.00	424.88	424.88	395.20	10,465
2023-05-24	424.88	424.88	424.88	424.88	395.20	1,732
2023-05-22	427.00	427.00	424.88	424.88	395.20	3,022
2023-05-18	424.88	424.88	424.88	424.88	395.20	385
2023-05-17	425.34	425.34	424.88	424.88	395.20	2,303
2023-05-16	414.00	424.89	414.00	424.88	395.20	48,534
2023-05-15	409.88	415.00	409.88	415.00	386.01	2,254,991
2023-05-12	409.88	409.88	409.88	409.88	381.25	1,053
2023-05-11	409.88	409.88	409.88	409.88	381.25	1,596
2023-05-10	405.00	409.88	405.00	409.88	381.25	7,657
2023-05-09	409.88	409.88	409.88	409.88	381.25	1,054
2023-05-08	418.65	420.00	408.00	409.88	381.25	227,534
2023-05-05	403.58	409.51	403.58	408.91	380.34	50,448
2023-05-04	400.00	403.58	400.00	403.58	375.39	13,678
2023-05-03	403.58	403.63	403.58	403.58	375.39	16,689
2023-05-02	403.58	403.58	403.58	403.58	375.39	2,228
2023-04-28	403.58	403.58	403.58	403.58	375.39	2,600
2023-04-27	403.20	404.00	403.20	403.58	375.39	17,798
2023-04-26	409.20	409.20	409.20	409.20	380.61	957
2023-04-25	407.00	409.21	400.00	409.20	380.61	75,363
2023-04-24	405.82	405.82	401.79	403.69	375.49	98,708
2023-04-21	408.50	408.60	408.50	408.60	380.05	152,451
2023-04-19	411.00	411.00	411.00	411.00	382.28	229
2023-04-17	411.00	411.00	411.00	411.00	382.28	5,751
2023-04-14	410.56	413.43	410.56	411.00	382.28	52,598
2023-04-13	400.00	405.02	400.00	405.02	376.72	7,814
2023-04-12	409.32	409.32	405.02	405.02	376.72	8,084
2023-04-11	396.00	405.02	396.00	405.02	376.72	2,064,938
2023-04-06	400.00	400.00	400.00	400.00	372.05	2,961
2023-04-05	400.00	400.00	400.00	400.00	372.05	411,012
2023-04-04	402.00	402.00	401.65	401.65	373.59	27,328
2023-04-03	402.05	402.05	402.05	402.05	373.96	45,221
2023-03-31	404.00	405.80	404.00	404.00	375.77	2,006,314
2023-03-30	404.84	404.84	404.84	404.84	376.55	8
2023-03-29	404.86	404.86	404.84	404.84	376.55	26,546
2023-03-28	408.00	408.00	408.00	408.00	379.49	4,761
2023-03-27	408.00	408.00	408.00	408.00	379.49	53,465
2023-03-24	410.50	410.50	410.40	410.50	381.82	5,189
2023-03-23	410.50	410.50	410.50	410.50	381.82	1,795
2023-03-22	410.50	410.50	410.50	410.50	381.82	47,546
2023-03-21	407.99	409.06	407.99	409.06	380.48	40,244
2023-03-20	408.45	408.45	408.45	408.45	379.91	44,898

← NewerPage 14 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.