Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	420.00	420.00	420.00	420.00	390.66	1,000,000
2023-03-16	425.00	425.00	422.17	423.49	393.90	118,939
2023-03-15	435.71	435.71	425.00	432.35	402.14	116,131
2023-03-14	438.78	445.00	438.78	442.21	411.31	85,225
2023-03-13	449.97	449.97	425.00	438.78	408.12	123,593
2023-03-10	437.55	450.58	437.55	449.97	418.53	26,056
2023-03-09	437.40	441.00	437.40	439.66	408.94	117,237
2023-03-08	425.30	428.00	425.20	425.54	395.81	39,660
2023-03-07	425.00	425.00	424.50	424.50	394.84	73,443
2023-03-06	418.00	424.00	415.00	415.00	386.00	10,669
2023-03-03	411.50	415.00	411.50	415.00	386.00	681,641
2023-03-02	409.80	410.50	407.00	409.68	381.06	66,159
2023-02-27	400.00	405.00	400.00	405.00	376.70	1,025,650
2023-02-24	397.73	397.73	397.37	397.73	369.94	11,016
2023-02-23	394.10	400.00	394.10	397.73	369.94	41,331
2023-02-22	401.48	401.48	390.50	399.97	372.02	366,846
2023-02-21	403.68	403.83	403.68	403.83	375.61	25,239
2023-02-20	403.68	403.68	403.68	403.68	375.48	25,471
2023-02-17	408.26	408.26	402.00	404.84	376.55	94,221
2023-02-16	394.51	406.00	387.84	402.35	374.24	160,530
2023-02-15	394.51	398.00	394.51	398.00	370.19	2,967
2023-02-14	395.00	398.00	395.00	398.00	370.19	1,131,000
2023-02-13	395.00	395.00	395.00	395.00	367.40	5,514
2023-02-10	395.00	395.00	395.00	395.00	367.40	19,994
2023-02-09	399.00	399.00	399.00	399.00	371.12	22,931
2023-02-08	380.05	393.34	380.05	390.73	363.43	107,722
2023-02-07	379.73	380.05	379.73	380.05	353.50	206,168
2023-02-06	370.02	372.00	370.02	372.00	346.01	40,191
2023-02-03	373.30	373.30	373.30	373.30	347.22	3,735
2023-02-02	373.30	379.05	373.00	373.30	347.22	632
2023-02-01	380.00	380.00	373.30	373.30	347.22	44,989
2023-01-31	378.00	378.00	377.84	377.84	351.44	80,031
2023-01-30	375.11	379.68	375.11	379.68	353.15	9,759
2023-01-27	379.68	379.68	379.68	379.68	353.15	832
2023-01-26	374.37	379.68	374.37	379.68	353.15	5,388
2023-01-25	375.00	386.12	375.00	379.68	353.15	52,336
2023-01-24	360.41	370.00	360.41	370.00	344.15	574,888
2023-01-23	350.00	353.58	350.00	353.58	328.88	80,230
2023-01-20	346.01	346.01	346.01	346.01	321.83	52,551
2023-01-18	341.00	341.00	341.00	341.00	317.17	14
2023-01-17	341.00	341.00	341.00	341.00	317.17	269,448
2023-01-16	341.00	346.01	341.00	341.00	317.17	6
2023-01-13	341.00	341.00	341.00	341.00	317.17	898,491
2023-01-12	332.06	339.00	332.06	338.98	315.30	907,626
2023-01-11	335.88	336.21	335.00	335.00	311.59	761,400
2023-01-10	329.37	329.37	329.37	329.37	306.36	2,544
2023-01-09	327.55	329.37	327.55	329.37	306.36	32,310
2023-01-06	327.55	327.55	327.55	327.55	304.66	75,587
2023-01-05	329.23	334.14	329.23	334.14	310.79	18,446
2023-01-04	334.14	334.14	334.14	334.14	310.79	3,000
2023-01-03	334.14	334.14	334.14	334.14	310.79	504
2022-12-30	335.43	335.43	333.73	334.14	310.79	187,946
2022-12-29	344.85	344.85	344.81	344.81	320.72	55,096
2022-12-28	345.19	348.94	345.00	348.94	324.56	19,543
2022-12-27	350.00	350.00	346.24	348.94	324.56	86,703
2022-12-26	350.00	350.00	350.00	350.00	325.55	4,314
2022-12-23	350.00	350.00	350.00	350.00	325.55	73,530
2022-12-22	350.00	350.00	335.00	344.54	320.47	824,510
2022-12-21	350.00	359.53	349.13	350.03	325.57	110,504
2022-12-20	350.00	350.00	349.79	349.79	325.35	51,477

← NewerPage 15 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.