Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	336.21	344.18	336.21	344.18	316.07	10,415
2022-09-12	344.00	344.18	344.00	344.18	316.07	3,920
2022-09-09	338.00	345.01	338.00	344.18	316.07	150,473
2022-09-08	341.34	341.34	338.56	338.56	310.91	36,322
2022-09-07	354.24	360.00	344.00	352.28	323.51	275,225
2022-09-06	373.50	374.00	350.00	359.38	330.03	363,773
2022-09-05	400.00	400.00	360.00	374.00	343.45	487,518
2022-09-02	339.99	370.00	339.99	367.77	337.73	656,744
2022-09-01	340.41	340.41	339.90	340.18	312.39	19,994
2022-08-31	350.00	362.37	337.90	339.90	312.14	712,459
2022-08-30	328.01	345.00	328.01	341.29	313.41	251,082
2022-08-29	319.81	328.00	319.65	327.89	301.11	556,218
2022-08-26	310.00	325.00	310.00	320.00	293.86	2,007,411
2022-08-25	305.00	314.00	305.00	310.12	284.79	2,027,727
2022-08-24	299.84	305.00	299.84	301.95	277.29	176,199
2022-08-23	292.19	300.00	292.19	297.55	273.25	65,183
2022-08-22	290.07	295.00	290.07	292.19	268.32	365,082
2022-08-19	290.72	290.72	290.72	290.72	263.30	4,015
2022-08-18	284.00	291.50	284.00	290.72	263.30	349,352
2022-08-17	285.82	285.82	281.00	282.59	255.94	35,599
2022-08-16	270.47	282.00	270.47	274.15	248.29	181,232
2022-08-12	267.10	267.10	265.89	265.89	240.81	7,006
2022-08-11	265.59	266.00	265.59	265.89	240.81	130,710
2022-08-10	260.00	260.00	250.00	259.67	235.18	297,105
2022-08-09	255.00	255.00	253.63	253.69	229.76	328,107
2022-08-08	260.01	260.01	260.01	260.01	235.49	1,202
2022-08-05	260.37	260.37	260.01	260.01	235.49	66,583
2022-08-04	262.44	265.23	262.00	264.78	239.81	230,555
2022-08-03	262.44	262.44	262.44	262.44	237.69	411,756
2022-08-02	271.00	271.00	262.00	262.05	237.33	87,610
2022-08-01	265.13	270.00	265.13	269.95	244.49	201,820
2022-07-29	255.98	258.20	255.98	258.20	233.85	76,000
2022-07-28	257.95	257.95	255.00	256.34	232.16	199,963
2022-07-27	265.59	265.59	265.59	265.59	240.54	37,975
2022-07-26	275.64	275.64	272.63	272.63	246.92	88,230
2022-07-25	278.31	278.31	278.00	278.00	251.78	82,748
2022-07-22	278.75	278.75	278.75	278.75	252.46	200,876
2022-07-21	279.00	279.00	277.50	278.85	252.55	164,391
2022-07-20	279.07	280.00	279.01	279.01	252.70	894,620
2022-07-19	267.27	275.00	266.76	274.10	248.25	78,853
2022-07-18	260.88	262.00	260.88	262.00	237.29	391,717
2022-07-15	273.00	273.00	255.00	255.00	230.95	283,422
2022-07-14	260.00	273.00	260.00	260.65	236.07	1,214,838
2022-07-13	249.97	259.21	249.97	254.80	230.77	33,086
2022-07-12	235.55	249.97	235.55	243.57	220.60	187,854
2022-07-11	234.59	235.52	234.59	235.32	213.13	219,489
2022-07-08	229.91	229.91	229.91	229.91	208.23	650,317
2022-07-07	229.45	229.91	229.45	229.91	208.23	97,919
2022-07-06	225.00	226.00	225.00	226.00	204.68	7,526,500
2022-07-05	226.81	226.81	226.81	226.81	205.42	74,512
2022-07-04	230.42	230.42	230.42	230.42	208.69	2,814
2022-07-01	230.42	230.42	230.42	230.42	208.69	73,750
2022-06-30	234.50	234.53	234.50	234.53	212.41	154,731
2022-06-29	240.94	240.94	240.94	240.94	218.22	2,112
2022-06-28	240.94	240.94	240.94	240.94	218.22	78,423
2022-06-24	241.43	246.97	241.43	246.97	223.68	5,396
2022-06-23	241.91	246.97	241.91	246.97	223.68	10,400
2022-06-22	247.00	247.00	246.97	246.97	223.68	68,291
2022-06-20	254.80	254.80	254.80	254.80	230.77	382
2022-06-17	254.80	254.80	254.80	254.80	230.77	5,000

← NewerPage 17 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.