Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 220.00 | 220.00 | 218.00 | 219.89 | 195.09 | 122,687 |
| 2021-12-17 | 227.63 | 229.00 | 224.00 | 228.46 | 202.69 | 276,991 |
| 2021-12-16 | 235.00 | 238.33 | 233.00 | 237.04 | 210.31 | 293,472 |
| 2021-12-15 | 222.00 | 233.00 | 222.00 | 233.00 | 206.72 | 583,751 |
| 2021-12-14 | 224.86 | 226.18 | 219.79 | 222.00 | 196.96 | 350,586 |
| 2021-12-13 | 227.10 | 227.13 | 227.10 | 227.13 | 201.51 | 6,350 |
| 2021-12-10 | 224.00 | 230.00 | 224.00 | 227.13 | 201.51 | 301,030 |
| 2021-12-09 | 225.53 | 225.53 | 225.53 | 225.53 | 200.09 | 71,163 |
| 2021-12-07 | 225.00 | 225.00 | 224.08 | 224.08 | 198.81 | 12,147 |
| 2021-12-06 | 224.03 | 225.00 | 224.03 | 224.08 | 198.81 | 103,585 |
| 2021-12-03 | 223.27 | 226.98 | 223.27 | 223.76 | 198.52 | 76,016 |
| 2021-12-02 | 222.94 | 228.32 | 221.90 | 223.03 | 197.88 | 192,075 |
| 2021-12-01 | 235.00 | 235.00 | 224.91 | 224.91 | 199.54 | 84,052 |
| 2021-11-30 | 234.93 | 234.93 | 234.90 | 234.91 | 208.42 | 34,416 |
| 2021-11-29 | 244.00 | 244.00 | 235.12 | 236.01 | 209.39 | 130,538 |
| 2021-11-26 | 252.00 | 252.00 | 251.92 | 251.92 | 223.51 | 122,084 |
| 2021-11-25 | 271.40 | 271.40 | 255.00 | 260.64 | 231.25 | 76,318 |
| 2021-11-24 | 300.00 | 300.00 | 268.88 | 271.40 | 240.79 | 177,356 |
| 2021-11-23 | 260.90 | 261.10 | 253.00 | 261.01 | 231.57 | 585,447 |
| 2021-11-22 | 245.02 | 255.00 | 245.00 | 253.90 | 225.27 | 949,595 |
| 2021-11-19 | 219.84 | 223.09 | 219.84 | 220.86 | 192.40 | 203,764 |
| 2021-11-18 | 221.98 | 230.00 | 220.00 | 223.09 | 194.35 | 241,415 |
| 2021-11-17 | 227.00 | 227.00 | 223.55 | 223.55 | 194.75 | 82,824 |
| 2021-11-16 | 223.03 | 229.00 | 223.03 | 226.90 | 197.66 | 397,317 |
| 2021-11-15 | 240.10 | 240.10 | 231.90 | 232.78 | 202.79 | 189,589 |
| 2021-11-12 | 240.00 | 240.00 | 240.00 | 240.00 | 209.08 | 952,184 |
| 2021-11-11 | 245.01 | 245.01 | 237.90 | 237.98 | 207.32 | 492,909 |
| 2021-11-10 | 247.63 | 248.00 | 245.01 | 245.01 | 213.44 | 864,816 |
| 2021-11-09 | 246.20 | 248.00 | 242.00 | 247.63 | 215.72 | 299,381 |
| 2021-11-08 | 243.00 | 245.15 | 243.00 | 245.14 | 213.55 | 254,873 |
| 2021-11-05 | 238.26 | 243.00 | 236.90 | 240.21 | 209.26 | 787,721 |
| 2021-11-04 | 232.07 | 240.00 | 232.07 | 235.90 | 205.50 | 407,925 |
| 2021-11-03 | 222.15 | 226.16 | 222.15 | 226.16 | 197.02 | 173,977 |
| 2021-11-02 | 213.02 | 220.00 | 213.02 | 214.90 | 187.21 | 23,311 |
| 2021-10-29 | 205.53 | 214.90 | 205.53 | 214.90 | 187.21 | 381,164 |
| 2021-10-28 | 206.85 | 206.85 | 206.85 | 206.85 | 180.20 | 19,595 |
| 2021-10-27 | 212.49 | 212.49 | 200.94 | 206.85 | 180.20 | 219,761 |
| 2021-10-26 | 213.00 | 215.29 | 210.00 | 212.54 | 185.15 | 184,405 |
| 2021-10-25 | 208.98 | 213.19 | 208.90 | 212.86 | 185.43 | 77,243 |
| 2021-10-22 | 202.00 | 202.00 | 200.00 | 201.97 | 175.95 | 1,668,903 |
| 2021-10-21 | 197.01 | 199.98 | 197.00 | 197.94 | 172.44 | 74,633 |
| 2021-10-20 | 189.00 | 195.01 | 189.00 | 195.01 | 169.88 | 786,953 |
| 2021-10-19 | 186.93 | 190.00 | 186.00 | 188.04 | 163.81 | 1,134,415 |
← NewerPage 20 of 20 · 1,183 trading days
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.