Besalco Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	246.00	254.00	246.00	247.98	220.01	142,498
2022-03-17	233.00	239.13	233.00	239.13	212.16	236,700
2022-03-16	234.00	234.00	231.00	233.08	206.79	290,577
2022-03-15	235.62	235.62	235.00	235.00	208.50	110,548
2022-03-14	234.07	236.00	234.07	234.72	208.25	28,677
2022-03-11	232.85	232.85	232.85	232.85	206.59	1,000
2022-03-10	232.85	232.85	232.85	232.85	206.59	76,675
2022-03-09	223.00	223.60	223.00	223.54	198.33	152,403
2022-03-08	224.87	225.00	224.87	224.95	199.58	224,688
2022-03-07	225.00	225.00	224.52	224.63	199.30	86,823
2022-03-04	227.00	230.00	227.00	230.00	204.06	17,367
2022-03-03	227.00	230.00	227.00	230.00	204.06	531,785
2022-03-02	234.00	234.00	233.55	233.55	207.21	135,702
2022-03-01	239.95	239.95	239.95	239.95	212.89	415
2022-02-28	239.95	239.95	239.95	239.95	212.89	22,543
2022-02-25	242.25	242.25	239.95	239.95	212.89	419,249
2022-02-24	249.34	249.34	249.34	249.34	221.22	240
2022-02-23	249.02	250.97	249.02	249.34	221.22	51,584
2022-02-22	263.00	263.00	253.28	256.71	227.76	137,690
2022-02-21	260.48	271.00	260.21	264.59	234.75	121,823
2022-02-18	269.82	271.00	269.82	271.00	240.44	1,426,400
2022-02-17	276.00	276.07	269.44	273.44	242.60	27,314
2022-02-16	276.43	276.73	276.08	276.08	244.94	30,128
2022-02-15	275.18	280.00	274.90	276.73	245.52	273,572
2022-02-11	283.96	286.59	283.96	286.59	254.27	7,271
2022-02-10	279.13	286.59	276.34	286.59	254.27	14,139
2022-02-09	286.59	286.59	286.59	286.59	254.27	21,408
2022-02-08	287.21	287.21	286.00	286.59	254.27	153,040
2022-02-07	295.50	295.50	286.11	292.51	259.52	130,198
2022-02-04	295.00	296.00	295.00	296.00	262.62	18,562
2022-02-03	296.00	296.00	296.00	296.00	262.62	56,894
2022-02-02	298.00	301.00	298.00	299.15	265.41	156,777
2022-02-01	298.56	300.00	292.00	298.74	265.05	305,620
2022-01-31	291.42	300.01	291.28	298.53	264.86	349,882
2022-01-28	289.60	292.00	289.60	290.11	257.39	70,927
2022-01-27	286.57	289.56	286.57	288.72	256.16	109,682
2022-01-26	269.56	281.01	269.56	281.01	249.32	301,710
2022-01-25	270.46	272.00	268.00	269.56	239.16	130,715
2022-01-24	266.98	270.00	266.98	267.80	237.60	131,247
2022-01-21	263.00	270.00	257.38	265.00	235.11	1,927,246
2022-01-20	256.83	256.83	255.90	256.70	227.75	56,628
2022-01-19	253.22	265.00	253.03	256.53	227.60	237,515
2022-01-18	248.00	252.73	248.00	252.36	223.90	149,886
2022-01-17	251.91	252.25	251.91	252.25	223.80	67,518
2022-01-14	254.00	254.00	246.45	251.69	223.30	124,178
2022-01-13	252.48	255.00	245.00	253.52	224.93	215,970
2022-01-12	243.00	250.00	243.00	249.58	221.43	540,377
2022-01-11	240.99	243.00	231.25	242.46	215.12	6,434,225
2022-01-10	239.48	243.00	239.48	243.00	215.59	7,266
2022-01-06	235.00	243.00	235.00	243.00	215.59	149,924
2022-01-05	234.50	239.71	234.50	239.71	212.68	10,829
2022-01-04	239.71	239.71	239.71	239.71	212.68	383
2022-01-03	239.67	239.71	239.67	239.71	212.68	31,563
2021-12-30	239.20	242.00	238.50	240.43	213.31	152,295
2021-12-28	241.12	241.12	236.00	238.60	211.69	193,037
2021-12-27	235.67	235.67	232.65	235.51	208.95	71,869
2021-12-24	235.71	235.95	235.71	235.95	209.34	74,440
2021-12-23	230.00	240.00	225.00	231.17	205.10	171,680
2021-12-22	228.53	228.53	228.53	228.53	202.76	148,157
2021-12-21	218.00	230.00	218.00	222.14	197.09	411,278

← NewerPage 19 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.