Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,189.90 | 1,189.90 | 1,171.20 | 1,189.00 | 1,184.21 | 93,477 |
| 2026-07-21 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.60 | 1,194.76 | 39,490 |
| 2026-07-20 | 1,200.20 | 1,200.20 | 1,200.00 | 1,200.00 | 1,195.16 | 43,848 |
| 2026-07-17 | 1,230.50 | 1,230.50 | 1,230.50 | 1,230.50 | 1,225.54 | 70 |
| 2026-07-15 | 1,239.90 | 1,239.90 | 1,229.90 | 1,230.50 | 1,225.54 | 35,066 |
| 2026-07-14 | 1,244.60 | 1,244.60 | 1,221.00 | 1,241.90 | 1,236.89 | 518,726 |
| 2026-07-13 | 1,241.00 | 1,246.30 | 1,233.00 | 1,244.60 | 1,239.58 | 49,654 |
| 2026-07-10 | 1,238.00 | 1,238.00 | 1,221.90 | 1,237.60 | 1,232.61 | 85,128 |
| 2026-07-09 | 1,239.70 | 1,243.00 | 1,210.10 | 1,238.40 | 1,233.41 | 35,362 |
| 2026-07-08 | 1,239.90 | 1,239.90 | 1,239.90 | 1,239.90 | 1,234.90 | 1,380 |
| 2026-07-07 | 1,230.00 | 1,240.00 | 1,230.00 | 1,239.90 | 1,234.90 | 42,504 |
| 2026-07-06 | 1,225.00 | 1,234.90 | 1,210.10 | 1,230.70 | 1,225.74 | 35,648 |
| 2026-07-03 | 1,226.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,230.02 | 52,106 |
| 2026-07-02 | 1,230.00 | 1,246.30 | 1,215.10 | 1,226.20 | 1,221.26 | 33,407 |
| 2026-07-01 | 1,236.00 | 1,241.10 | 1,215.00 | 1,231.50 | 1,226.53 | 83,323 |
| 2026-06-30 | 1,236.00 | 1,236.00 | 1,205.00 | 1,235.60 | 1,230.62 | 58,740 |
| 2026-06-26 | 1,224.00 | 1,224.40 | 1,224.00 | 1,224.40 | 1,219.46 | 4,397 |
| 2026-06-25 | 1,245.00 | 1,251.40 | 1,224.40 | 1,224.40 | 1,219.46 | 22,110 |
| 2026-06-24 | 1,233.00 | 1,240.00 | 1,232.80 | 1,233.10 | 1,228.13 | 39,909 |
| 2026-06-23 | 1,237.00 | 1,239.00 | 1,237.00 | 1,239.00 | 1,234.00 | 1,646 |
| 2026-06-22 | 1,215.00 | 1,240.00 | 1,215.00 | 1,239.00 | 1,234.00 | 86,538 |
| 2026-06-19 | 1,240.00 | 1,240.00 | 1,234.90 | 1,240.00 | 1,235.00 | 141,531 |
| 2026-06-18 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,225.04 | 923,428 |
| 2026-06-17 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.50 | 1,251.43 | 502,976 |
| 2026-06-16 | 1,267.80 | 1,267.80 | 1,267.80 | 1,267.80 | 1,262.69 | 641 |
| 2026-06-15 | 1,268.00 | 1,268.00 | 1,267.80 | 1,267.80 | 1,262.69 | 355,162 |
| 2026-06-12 | 1,270.00 | 1,270.00 | 1,250.00 | 1,268.30 | 1,263.19 | 158,794 |
| 2026-06-11 | 1,230.00 | 1,260.00 | 1,230.00 | 1,259.90 | 1,254.82 | 482,986 |
| 2026-06-10 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,244.96 | 3,373 |
| 2026-06-09 | 1,244.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,244.96 | 394,571 |
| 2026-06-08 | 1,250.00 | 1,250.00 | 1,249.00 | 1,249.60 | 1,244.56 | 9,108 |
| 2026-06-05 | 1,269.80 | 1,269.80 | 1,250.00 | 1,250.00 | 1,244.96 | 2,707 |
| 2026-06-04 | 1,255.00 | 1,255.00 | 1,243.00 | 1,250.00 | 1,244.96 | 175,047 |
| 2026-06-03 | 1,250.00 | 1,255.00 | 1,250.00 | 1,252.00 | 1,246.95 | 45,493 |
| 2026-06-02 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,254.92 | 40,541 |
| 2026-06-01 | 1,257.00 | 1,257.00 | 1,250.00 | 1,250.00 | 1,244.96 | 2,838 |
| 2026-05-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,244.96 | 1,675 |
| 2026-05-28 | 1,267.00 | 1,267.00 | 1,225.00 | 1,250.00 | 1,244.96 | 17,121,320 |
| 2026-05-27 | 1,277.20 | 1,285.00 | 1,250.00 | 1,250.00 | 1,244.96 | 174,280 |
| 2026-05-26 | 1,281.00 | 1,281.00 | 1,235.00 | 1,265.00 | 1,259.90 | 507,427 |
| 2026-05-25 | 1,272.00 | 1,285.00 | 1,251.10 | 1,279.90 | 1,274.74 | 267,931 |
| 2026-05-22 | 1,272.00 | 1,272.00 | 1,235.10 | 1,270.00 | 1,264.88 | 271,600 |
| 2026-05-20 | 1,248.00 | 1,300.00 | 1,248.00 | 1,276.30 | 1,271.15 | 72,767 |
| 2026-05-19 | 1,257.40 | 1,257.40 | 1,257.40 | 1,257.40 | 1,252.33 | 175 |
| 2026-05-18 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.40 | 1,252.33 | 111,109 |
| 2026-05-15 | 1,241.00 | 1,270.00 | 1,241.00 | 1,241.40 | 1,236.39 | 1,508,973 |
| 2026-05-14 | 1,230.00 | 1,241.00 | 1,230.00 | 1,241.00 | 1,236.00 | 27,034 |
| 2026-05-13 | 1,210.00 | 1,255.40 | 1,200.00 | 1,242.20 | 1,237.19 | 557,247 |
| 2026-05-12 | 1,220.10 | 1,230.00 | 1,220.10 | 1,223.80 | 1,218.87 | 32,124 |
| 2026-05-11 | 1,220.00 | 1,234.00 | 1,220.00 | 1,233.90 | 1,228.92 | 66,331 |
| 2026-05-08 | 1,250.00 | 1,250.00 | 1,200.00 | 1,233.90 | 1,228.92 | 10,086,060 |
| 2026-05-07 | 1,287.50 | 1,287.50 | 1,221.00 | 1,230.50 | 1,225.54 | 132,640 |
| 2026-05-06 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,264.88 | 375,267 |
| 2026-05-05 | 1,235.00 | 1,245.00 | 1,235.00 | 1,242.50 | 1,237.49 | 34,457 |
| 2026-05-04 | 1,270.00 | 1,270.00 | 1,250.00 | 1,251.20 | 1,246.15 | 35,874 |
| 2026-04-30 | 1,282.20 | 1,282.30 | 1,262.00 | 1,262.00 | 1,256.91 | 950,039 |
| 2026-04-29 | 1,250.00 | 1,250.00 | 1,249.60 | 1,249.60 | 1,244.56 | 33,323 |
| 2026-04-28 | 1,256.30 | 1,265.00 | 1,230.00 | 1,260.00 | 1,254.92 | 188,137 |
| 2026-04-27 | 1,255.00 | 1,256.20 | 1,255.00 | 1,256.20 | 1,251.13 | 19,557 |
| 2026-04-24 | 1,290.00 | 1,290.10 | 1,290.00 | 1,290.10 | 1,277.75 | 31,782 |
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.