Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,429.10 | 1,450.00 | 1,400.00 | 1,412.90 | 1,399.37 | 175,198 |
| 2026-01-27 | 1,411.10 | 1,450.00 | 1,379.00 | 1,400.00 | 1,386.60 | 387,947 |
| 2026-01-26 | 1,395.60 | 1,400.00 | 1,390.20 | 1,398.70 | 1,385.31 | 57,471 |
| 2026-01-23 | 1,395.60 | 1,400.00 | 1,370.00 | 1,374.50 | 1,361.34 | 126,911 |
| 2026-01-22 | 1,368.10 | 1,390.50 | 1,330.00 | 1,369.00 | 1,355.89 | 327,892 |
| 2026-01-21 | 1,380.00 | 1,421.40 | 1,300.10 | 1,368.10 | 1,355.00 | 81,135 |
| 2026-01-20 | 1,350.50 | 1,365.00 | 1,340.00 | 1,355.30 | 1,342.32 | 18,521 |
| 2026-01-19 | 1,344.10 | 1,380.00 | 1,300.00 | 1,350.50 | 1,337.57 | 106,552 |
| 2026-01-16 | 1,349.00 | 1,360.00 | 1,250.00 | 1,320.00 | 1,307.36 | 454,829 |
| 2026-01-15 | 1,350.00 | 1,350.00 | 1,325.00 | 1,341.90 | 1,329.05 | 1,608,178 |
| 2026-01-14 | 1,345.00 | 1,359.00 | 1,345.00 | 1,350.00 | 1,337.07 | 130,149 |
| 2026-01-13 | 1,359.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,332.12 | 1,634,598 |
| 2026-01-12 | 1,328.80 | 1,354.40 | 1,328.80 | 1,348.90 | 1,335.98 | 51,361 |
| 2026-01-09 | 1,327.00 | 1,340.00 | 1,324.80 | 1,328.80 | 1,316.08 | 44,095 |
| 2026-01-08 | 1,312.10 | 1,334.90 | 1,311.40 | 1,314.10 | 1,301.52 | 331,339 |
| 2026-01-07 | 1,290.00 | 1,330.00 | 1,285.00 | 1,310.60 | 1,298.05 | 600,624 |
| 2026-01-06 | 1,262.00 | 1,314.50 | 1,262.00 | 1,290.00 | 1,277.65 | 355,607 |
| 2026-01-05 | 1,201.00 | 1,280.00 | 1,201.00 | 1,260.00 | 1,247.94 | 462,065 |
| 2026-01-02 | 1,215.00 | 1,231.00 | 1,210.00 | 1,212.40 | 1,200.79 | 49,923 |
| 2025-12-30 | 1,220.00 | 1,239.00 | 1,170.00 | 1,210.00 | 1,198.41 | 471,954 |
| 2025-12-29 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,188.51 | 674,052 |
| 2025-12-26 | 1,199.90 | 1,216.50 | 1,170.00 | 1,210.00 | 1,198.41 | 430,268 |
| 2025-12-24 | 1,199.80 | 1,200.00 | 1,165.00 | 1,200.00 | 1,188.51 | 248,936 |
| 2025-12-23 | 1,198.90 | 1,200.00 | 1,180.00 | 1,180.00 | 1,168.70 | 195,102 |
| 2025-12-22 | 1,186.90 | 1,199.80 | 1,186.90 | 1,199.80 | 1,188.31 | 239,318 |
| 2025-12-19 | 1,180.00 | 1,204.00 | 1,180.00 | 1,200.00 | 1,188.51 | 314,365 |
| 2025-12-18 | 1,180.00 | 1,196.00 | 1,140.00 | 1,189.70 | 1,178.31 | 149,994 |
| 2025-12-17 | 1,221.00 | 1,221.00 | 1,180.00 | 1,180.00 | 1,168.70 | 101,358 |
| 2025-12-16 | 1,230.00 | 1,230.00 | 1,200.30 | 1,221.00 | 1,209.31 | 228,801 |
| 2025-12-15 | 1,250.00 | 1,250.10 | 1,215.10 | 1,230.00 | 1,218.22 | 656,875 |
| 2025-12-12 | 1,256.60 | 1,310.00 | 1,231.00 | 1,250.00 | 1,238.03 | 1,220,650 |
| 2025-12-11 | 1,218.00 | 1,250.00 | 1,215.30 | 1,239.20 | 1,227.34 | 186,159 |
| 2025-12-10 | 1,180.10 | 1,220.00 | 1,180.10 | 1,220.00 | 1,208.32 | 214,842 |
| 2025-12-09 | 1,235.10 | 1,235.10 | 1,200.00 | 1,200.00 | 1,188.51 | 114,197 |
| 2025-12-05 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,223.18 | 132,067 |
| 2025-12-04 | 1,201.40 | 1,265.00 | 1,201.40 | 1,230.00 | 1,218.22 | 108,200 |
| 2025-12-03 | 1,205.70 | 1,220.00 | 1,170.00 | 1,220.00 | 1,208.32 | 1,570,487 |
| 2025-12-02 | 1,220.00 | 1,220.00 | 1,207.80 | 1,217.90 | 1,206.24 | 78,051 |
| 2025-12-01 | 1,211.00 | 1,235.00 | 1,211.00 | 1,218.90 | 1,207.23 | 40,298 |
| 2025-11-28 | 1,236.00 | 1,241.10 | 1,180.00 | 1,227.60 | 1,215.85 | 141,557 |
| 2025-11-27 | 1,203.80 | 1,220.00 | 1,175.00 | 1,220.00 | 1,208.32 | 218,910 |
| 2025-11-26 | 1,199.90 | 1,210.00 | 1,185.00 | 1,203.80 | 1,192.27 | 220,825 |
| 2025-11-25 | 1,230.00 | 1,230.00 | 1,214.80 | 1,214.80 | 1,203.17 | 85,623 |
| 2025-11-24 | 1,210.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,218.22 | 262,134 |
| 2025-11-21 | 1,237.90 | 1,237.90 | 1,210.00 | 1,210.00 | 1,198.41 | 25,696 |
| 2025-11-20 | 1,220.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,218.22 | 547,681 |
| 2025-11-19 | 1,251.40 | 1,251.40 | 1,238.90 | 1,245.70 | 1,223.82 | 66,564 |
| 2025-11-18 | 1,271.90 | 1,271.90 | 1,248.00 | 1,254.90 | 1,232.86 | 34,629 |
| 2025-11-17 | 1,277.20 | 1,277.20 | 1,271.90 | 1,272.20 | 1,249.86 | 75,808 |
| 2025-11-14 | 1,256.60 | 1,256.60 | 1,200.00 | 1,235.00 | 1,213.31 | 959,192 |
| 2025-11-13 | 1,290.00 | 1,298.00 | 1,215.00 | 1,245.00 | 1,223.14 | 331,539 |
| 2025-11-12 | 1,250.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,252.61 | 264,585 |
| 2025-11-11 | 1,250.10 | 1,276.90 | 1,230.00 | 1,248.50 | 1,226.57 | 210,123 |
| 2025-11-10 | 1,246.30 | 1,266.40 | 1,240.00 | 1,242.20 | 1,220.38 | 60,551 |
| 2025-11-07 | 1,200.00 | 1,260.00 | 1,162.00 | 1,220.00 | 1,198.57 | 428,836 |
| 2025-11-06 | 1,191.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,178.93 | 880,121 |
| 2025-11-05 | 1,181.00 | 1,221.00 | 1,180.90 | 1,191.00 | 1,170.08 | 2,006,194 |
| 2025-11-04 | 1,188.00 | 1,188.00 | 1,180.00 | 1,181.30 | 1,160.55 | 73,458 |
| 2025-11-03 | 1,133.00 | 1,166.90 | 1,132.90 | 1,152.30 | 1,132.06 | 35,740 |
| 2025-10-30 | 1,065.00 | 1,115.00 | 1,065.00 | 1,111.70 | 1,092.18 | 79,362 |
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.