Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,260.00 | 1,270.10 | 1,250.00 | 1,270.00 | 1,257.84 | 412,185 |
| 2026-04-22 | 1,255.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,238.03 | 263,046 |
| 2026-04-21 | 1,279.60 | 1,279.60 | 1,260.10 | 1,260.10 | 1,248.04 | 81,090 |
| 2026-04-20 | 1,250.10 | 1,300.00 | 1,250.10 | 1,279.60 | 1,267.35 | 496,519 |
| 2026-04-17 | 1,235.20 | 1,291.00 | 1,235.20 | 1,290.90 | 1,278.54 | 98,771 |
| 2026-04-16 | 1,248.00 | 1,270.00 | 1,248.00 | 1,268.20 | 1,256.06 | 31,947 |
| 2026-04-15 | 1,287.50 | 1,290.00 | 1,235.00 | 1,248.10 | 1,236.15 | 115,671 |
| 2026-04-14 | 1,270.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,247.94 | 417,042 |
| 2026-04-13 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,238.03 | 32,047 |
| 2026-04-10 | 1,253.80 | 1,253.80 | 1,250.00 | 1,250.00 | 1,238.03 | 210,713 |
| 2026-04-09 | 1,250.00 | 1,256.20 | 1,250.00 | 1,253.80 | 1,241.80 | 9,964 |
| 2026-04-08 | 1,245.00 | 1,282.30 | 1,245.00 | 1,250.00 | 1,238.03 | 269,040 |
| 2026-04-07 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,223.18 | 646,390 |
| 2026-04-06 | 1,270.00 | 1,273.00 | 1,260.00 | 1,260.00 | 1,247.94 | 404,005 |
| 2026-04-02 | 1,271.00 | 1,271.00 | 1,264.70 | 1,264.70 | 1,252.59 | 3,956 |
| 2026-04-01 | 1,272.00 | 1,272.00 | 1,250.00 | 1,264.70 | 1,252.59 | 8,960 |
| 2026-03-31 | 1,240.00 | 1,266.90 | 1,220.00 | 1,250.00 | 1,238.03 | 995,394 |
| 2026-03-30 | 1,255.00 | 1,255.00 | 1,242.50 | 1,242.50 | 1,230.60 | 1,224,280 |
| 2026-03-27 | 1,258.00 | 1,265.00 | 1,212.10 | 1,255.20 | 1,243.18 | 1,007,383 |
| 2026-03-26 | 1,262.00 | 1,269.00 | 1,250.00 | 1,264.70 | 1,252.59 | 112,195 |
| 2026-03-25 | 1,287.50 | 1,287.50 | 1,250.10 | 1,268.40 | 1,256.26 | 200,621 |
| 2026-03-24 | 1,309.80 | 1,309.80 | 1,250.00 | 1,280.00 | 1,267.74 | 422,643 |
| 2026-03-23 | 1,308.00 | 1,310.00 | 1,308.00 | 1,309.80 | 1,297.26 | 33,927 |
| 2026-03-20 | 1,380.00 | 1,380.00 | 1,315.50 | 1,320.00 | 1,307.36 | 234,119 |
| 2026-03-19 | 1,380.00 | 1,380.00 | 1,330.00 | 1,359.40 | 1,346.38 | 151,020 |
| 2026-03-18 | 1,352.00 | 1,391.90 | 1,352.00 | 1,385.00 | 1,371.74 | 42,477 |
| 2026-03-17 | 1,361.00 | 1,374.00 | 1,360.00 | 1,360.00 | 1,346.98 | 477,544 |
| 2026-03-16 | 1,295.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,337.07 | 68,405 |
| 2026-03-13 | 1,291.10 | 1,291.10 | 1,291.00 | 1,291.00 | 1,278.64 | 202,087 |
| 2026-03-12 | 1,299.00 | 1,320.00 | 1,285.00 | 1,319.00 | 1,306.37 | 117,537 |
| 2026-03-11 | 1,380.20 | 1,380.20 | 1,300.00 | 1,300.00 | 1,287.55 | 108,915 |
| 2026-03-10 | 1,350.00 | 1,375.00 | 1,350.00 | 1,357.80 | 1,344.80 | 16,460 |
| 2026-03-09 | 1,325.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,337.07 | 405,628 |
| 2026-03-06 | 1,300.00 | 1,350.00 | 1,289.00 | 1,344.80 | 1,331.92 | 391,400 |
| 2026-03-05 | 1,350.00 | 1,350.00 | 1,275.00 | 1,330.00 | 1,317.27 | 412,811 |
| 2026-03-04 | 1,338.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,317.27 | 447,095 |
| 2026-03-03 | 1,300.00 | 1,338.00 | 1,279.90 | 1,335.00 | 1,322.22 | 652,528 |
| 2026-03-02 | 1,330.00 | 1,351.10 | 1,330.00 | 1,351.10 | 1,338.16 | 1,510 |
| 2026-02-27 | 1,350.00 | 1,360.00 | 1,350.00 | 1,351.10 | 1,338.16 | 59,349 |
| 2026-02-26 | 1,349.70 | 1,350.00 | 1,317.10 | 1,350.00 | 1,337.07 | 302,525 |
| 2026-02-25 | 1,330.00 | 1,350.00 | 1,318.00 | 1,349.70 | 1,336.78 | 56,286 |
| 2026-02-24 | 1,350.00 | 1,350.00 | 1,349.80 | 1,349.80 | 1,336.88 | 37,835 |
| 2026-02-23 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,337.07 | 1,743 |
| 2026-02-20 | 1,349.20 | 1,352.90 | 1,320.10 | 1,350.00 | 1,337.07 | 205,411 |
| 2026-02-19 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,337.07 | 174,121 |
| 2026-02-18 | 1,370.80 | 1,370.80 | 1,324.40 | 1,349.80 | 1,336.88 | 233,992 |
| 2026-02-17 | 1,340.00 | 1,389.90 | 1,340.00 | 1,340.00 | 1,327.17 | 2,030,641 |
| 2026-02-16 | 1,330.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,327.17 | 497,182 |
| 2026-02-13 | 1,398.00 | 1,409.90 | 1,310.00 | 1,343.40 | 1,330.54 | 153,818 |
| 2026-02-12 | 1,412.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,386.60 | 10,715 |
| 2026-02-11 | 1,385.00 | 1,419.00 | 1,375.00 | 1,410.60 | 1,397.09 | 37,411 |
| 2026-02-10 | 1,400.00 | 1,414.00 | 1,375.00 | 1,375.00 | 1,361.83 | 260,289 |
| 2026-02-09 | 1,398.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,406.40 | 404,378 |
| 2026-02-06 | 1,407.00 | 1,432.70 | 1,395.00 | 1,400.00 | 1,386.60 | 306,375 |
| 2026-02-05 | 1,418.00 | 1,430.00 | 1,400.00 | 1,416.00 | 1,402.44 | 95,135 |
| 2026-02-04 | 1,411.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,386.60 | 482,806 |
| 2026-02-03 | 1,412.10 | 1,430.00 | 1,395.10 | 1,424.70 | 1,411.06 | 291,206 |
| 2026-02-02 | 1,400.00 | 1,409.90 | 1,371.00 | 1,394.90 | 1,381.54 | 741,895 |
| 2026-01-30 | 1,442.00 | 1,454.90 | 1,399.90 | 1,400.00 | 1,386.60 | 181,250 |
| 2026-01-29 | 1,410.00 | 1,431.70 | 1,400.00 | 1,431.70 | 1,417.99 | 102,144 |
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.