Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	345.35	345.35	345.35	345.35	321.22	57,851
2022-12-16	335.32	335.32	335.32	335.32	311.89	56,251
2022-12-15	327.20	327.20	327.20	327.20	304.34	61,705
2022-12-14	325.78	335.49	325.78	327.49	304.61	69,827
2022-12-13	318.53	319.00	318.53	318.59	296.33	70,299
2022-12-12	309.31	311.00	309.31	311.00	289.27	2,681
2022-12-09	311.00	311.00	311.00	311.00	289.27	36,697
2022-12-07	314.20	314.20	311.00	312.70	290.85	111,934
2022-12-05	312.91	312.91	312.91	312.91	291.05	500
2022-12-02	312.14	315.00	306.47	312.91	291.05	137,989
2022-12-01	319.64	319.64	319.64	319.64	297.31	57,424
2022-11-30	321.09	322.00	319.86	319.86	297.51	84,757
2022-11-29	314.65	314.65	314.65	314.65	292.67	38
2022-11-25	315.00	315.00	311.72	314.65	292.67	158,031
2022-11-24	312.61	315.00	312.61	315.00	292.99	5,972
2022-11-23	311.88	315.00	311.28	315.00	289.27	1,269,672
2022-11-22	312.00	316.56	311.89	316.56	290.70	16,175
2022-11-21	314.22	316.56	314.22	316.56	290.70	6,416
2022-11-18	316.56	316.56	316.56	316.56	290.70	265
2022-11-17	315.60	316.75	315.00	316.56	290.70	106,077
2022-11-16	310.00	314.92	310.00	313.29	287.70	118,856
2022-11-15	306.60	306.60	306.29	306.56	281.52	23,385
2022-11-14	315.31	315.31	305.11	310.89	285.50	136,346
2022-11-11	328.00	329.98	317.62	317.62	291.68	42,396
2022-11-10	321.00	329.98	320.43	327.58	300.82	74,506
2022-11-09	329.75	330.00	329.52	329.52	302.60	158,927
2022-11-08	320.17	330.00	320.17	329.75	302.82	203,068
2022-11-07	330.00	330.00	327.93	327.93	301.14	68,695
2022-11-04	318.95	332.00	318.62	332.00	304.88	92,625
2022-11-03	321.80	331.39	321.80	329.67	302.74	68,654
2022-11-02	328.33	335.00	327.00	335.00	307.64	16,689
2022-10-28	335.00	335.00	325.10	335.00	307.64	19,982
2022-10-27	330.00	336.00	330.00	335.00	307.64	499,704
2022-10-26	335.36	335.36	335.36	335.36	307.97	1,764
2022-10-25	347.01	347.01	335.36	335.36	307.97	936,614
2022-10-24	347.24	347.24	337.40	342.62	314.63	117,243
2022-10-21	325.00	344.80	325.00	333.13	305.92	64,159
2022-10-20	319.62	330.00	319.62	320.61	294.42	202,127
2022-10-19	303.00	320.00	303.00	308.55	283.35	137,115
2022-10-18	298.09	298.39	298.09	298.24	273.88	119,032
2022-10-17	292.68	293.27	292.68	292.93	269.00	162,215
2022-10-14	288.19	288.19	288.19	288.19	264.65	122,355
2022-10-13	288.16	288.19	288.16	288.19	264.65	62,892
2022-10-12	291.72	291.72	289.35	291.00	267.23	88,653
2022-10-11	301.00	301.00	300.81	300.91	276.33	31,064
2022-10-07	306.53	307.00	306.53	306.86	281.80	68,030
2022-10-06	316.06	316.06	307.76	314.71	289.00	59,195
2022-10-05	325.92	325.92	325.36	325.36	298.78	70,950
2022-10-04	320.00	323.37	320.00	323.37	296.96	70,000
2022-09-30	320.00	320.00	320.00	320.00	293.86	306,354
2022-09-29	319.00	320.00	319.00	320.00	293.86	51,117
2022-09-28	319.23	320.00	319.23	319.65	293.54	109,151
2022-09-27	319.56	325.00	319.56	325.00	298.45	74,006
2022-09-26	324.99	325.00	324.99	325.00	298.45	59,296
2022-09-23	325.00	325.02	325.00	325.02	298.47	36,296
2022-09-22	330.43	330.77	325.00	328.51	301.68	259,253
2022-09-21	325.28	334.53	325.28	330.14	303.17	117,107
2022-09-20	315.54	325.65	315.54	325.65	299.05	5,518
2022-09-15	325.10	334.11	324.77	325.65	299.05	89,364
2022-09-14	344.00	344.00	334.34	335.00	307.64	587,194

← NewerPage 16 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.