Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	257.80	257.80	254.00	254.80	230.77	132,311
2022-06-15	265.86	265.86	265.86	265.86	240.79	532
2022-06-14	258.32	265.86	258.32	265.86	240.79	6,753
2022-06-13	265.98	265.98	265.86	265.86	240.79	27,660
2022-06-10	270.08	280.00	267.00	270.19	244.71	203,757
2022-06-09	277.33	282.89	276.21	278.67	252.39	40,502
2022-06-08	285.00	285.00	285.00	285.00	258.12	1,448,056
2022-06-07	286.99	290.01	286.99	290.01	262.66	22,000
2022-06-06	290.01	290.01	290.01	290.01	262.66	1,491
2022-06-03	290.01	290.01	290.01	290.01	262.66	3,593
2022-06-02	290.00	290.01	290.00	290.01	262.66	2,345,808
2022-06-01	301.27	301.27	290.00	290.00	262.65	3,037,016
2022-05-31	304.00	305.00	302.00	304.88	276.13	672,157
2022-05-30	305.00	305.00	302.10	304.73	275.99	1,623,919
2022-05-27	293.00	301.03	293.00	300.04	271.74	252,976
2022-05-26	284.00	291.13	284.00	291.00	263.55	4,984,033
2022-05-25	277.64	284.90	277.64	280.34	253.90	490,619
2022-05-24	284.61	285.49	277.52	277.53	251.35	546,980
2022-05-23	270.00	279.50	270.00	277.63	251.45	616,467
2022-05-20	266.25	271.00	264.00	270.00	244.53	2,181,287
2022-05-19	262.80	266.02	262.80	266.01	240.92	101,659
2022-05-18	268.71	271.11	263.00	263.00	238.20	1,528,456
2022-05-17	263.00	263.50	263.00	263.03	238.22	850,179
2022-05-16	262.01	262.01	259.89	259.89	235.38	8,942
2022-05-13	250.00	261.00	250.00	259.89	235.38	1,014,929
2022-05-12	252.55	255.00	246.48	250.01	226.43	6,027,961
2022-05-11	241.93	250.00	241.93	250.00	226.42	1,982,609
2022-05-10	235.45	235.46	235.45	235.46	213.25	82,795
2022-05-09	232.84	233.23	232.84	232.84	210.88	8,734
2022-05-06	232.68	233.00	232.68	232.84	210.88	147,735
2022-05-05	232.21	233.00	231.00	231.96	210.08	26,500
2022-05-04	234.00	234.00	231.00	231.96	210.08	2,958,869
2022-05-03	239.01	239.01	234.32	234.36	212.26	110,063
2022-05-02	240.00	240.00	240.00	240.00	217.36	1,000,000
2022-04-28	245.02	245.02	245.02	245.02	221.91	69,100
2022-04-27	251.84	251.84	251.84	251.84	228.09	9
2022-04-26	248.10	251.84	244.15	251.84	228.09	23,322
2022-04-25	258.22	258.22	248.10	251.84	228.09	137,909
2022-04-22	262.50	262.50	257.50	261.69	232.18	115,736
2022-04-21	267.23	267.30	262.75	263.96	234.19	109,906
2022-04-20	262.00	262.00	262.00	262.00	232.45	112,711
2022-04-19	253.00	260.47	253.00	260.47	231.09	74,753
2022-04-14	254.36	254.36	254.36	254.36	225.67	3,653
2022-04-13	255.27	255.27	254.00	254.36	225.67	30,847
2022-04-12	260.24	260.24	259.00	259.80	230.50	38,902
2022-04-11	263.00	265.00	253.36	260.24	230.89	203,043
2022-04-08	261.53	267.24	261.53	267.24	237.10	3,900
2022-04-07	261.92	267.24	261.92	267.24	237.10	17,100
2022-04-06	262.45	267.24	262.45	267.24	237.10	4,229
2022-04-05	267.24	267.24	267.24	267.24	237.10	1,217
2022-04-04	265.00	268.50	265.00	267.24	237.10	83,175
2022-04-01	261.32	261.78	261.32	261.32	231.85	14,571
2022-03-30	261.32	261.32	261.32	261.32	231.85	4,000
2022-03-29	262.00	262.00	254.57	261.32	231.85	66,045
2022-03-28	258.62	262.99	258.62	262.99	233.33	793,267
2022-03-25	257.00	263.90	257.00	263.69	233.95	51,258
2022-03-24	255.00	255.00	252.51	254.88	226.13	831,915
2022-03-23	250.00	250.00	250.00	250.00	221.81	277,756
2022-03-22	248.00	250.00	248.00	250.00	221.81	55,700
2022-03-21	250.00	250.00	242.85	243.96	216.45	53,124

← NewerPage 18 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.