Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,068.00 | 1,080.00 | 1,067.90 | 1,080.00 | 1,061.03 | 276,170 |
| 2025-10-28 | 1,070.00 | 1,070.00 | 1,030.00 | 1,068.30 | 1,049.54 | 78,669 |
| 2025-10-27 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,051.21 | 594,651 |
| 2025-10-24 | 1,058.10 | 1,058.10 | 1,057.90 | 1,057.90 | 1,039.32 | 666,166 |
| 2025-10-23 | 1,055.00 | 1,062.90 | 1,040.00 | 1,058.00 | 1,039.42 | 54,377 |
| 2025-10-22 | 1,050.00 | 1,055.00 | 1,049.00 | 1,050.40 | 1,031.95 | 72,631 |
| 2025-10-21 | 1,054.00 | 1,075.00 | 1,000.00 | 1,049.00 | 1,030.58 | 85,706 |
| 2025-10-20 | 1,040.00 | 1,060.00 | 1,040.00 | 1,052.10 | 1,033.62 | 75,276 |
← NewerPage 5 of 5 · 248 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.