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 |
| 2025-10-17 | 1,020.00 | 1,030.00 | 1,020.00 | 1,024.40 | 1,006.41 | 43,905 |
| 2025-10-16 | 1,030.00 | 1,030.00 | 1,010.00 | 1,017.00 | 999.14 | 78,234 |
| 2025-10-15 | 988.00 | 1,012.00 | 988.00 | 1,010.40 | 992.66 | 42,667 |
| 2025-10-14 | 955.00 | 998.99 | 955.00 | 985.44 | 968.13 | 111,099 |
| 2025-10-13 | 947.60 | 948.00 | 930.00 | 940.00 | 923.49 | 237,706 |
| 2025-10-10 | 930.00 | 930.00 | 929.00 | 929.99 | 913.66 | 868,590 |
| 2025-10-09 | 930.00 | 930.00 | 923.00 | 928.98 | 912.67 | 121,855 |
| 2025-10-08 | 937.00 | 937.00 | 910.50 | 930.00 | 913.67 | 57,989 |
| 2025-10-07 | 930.00 | 930.00 | 900.00 | 927.26 | 910.98 | 115,225 |
| 2025-10-06 | 930.00 | 930.00 | 930.00 | 930.00 | 913.67 | 44,124 |
| 2025-10-03 | 929.99 | 930.00 | 929.99 | 929.99 | 913.66 | 290,447 |
| 2025-10-02 | 937.30 | 937.30 | 917.23 | 917.23 | 901.12 | 43,392 |
| 2025-10-01 | 930.00 | 930.00 | 930.00 | 930.00 | 913.67 | 91,978 |
| 2025-09-30 | 901.00 | 930.00 | 901.00 | 930.00 | 913.67 | 686,413 |
| 2025-09-29 | 942.45 | 942.45 | 928.03 | 930.38 | 914.04 | 275,620 |
| 2025-09-26 | 948.00 | 948.00 | 931.00 | 936.08 | 919.64 | 408,270 |
| 2025-09-25 | 929.82 | 939.00 | 929.82 | 939.00 | 922.51 | 19,670 |
| 2025-09-24 | 925.00 | 930.00 | 925.00 | 929.81 | 913.48 | 92,138 |
| 2025-09-23 | 912.00 | 922.00 | 890.00 | 916.07 | 899.98 | 44,804 |
| 2025-09-22 | 912.00 | 912.00 | 895.20 | 912.00 | 895.98 | 1,231 |
| 2025-09-17 | 900.50 | 912.00 | 900.00 | 912.00 | 895.98 | 65,607 |
| 2025-09-16 | 900.00 | 910.00 | 890.00 | 910.00 | 894.02 | 2,858,909 |
| 2025-09-15 | 887.00 | 910.00 | 887.00 | 898.33 | 882.55 | 68,779 |
| 2025-09-12 | 922.35 | 922.35 | 885.00 | 903.98 | 888.10 | 88,913 |
| 2025-09-11 | 911.89 | 935.00 | 911.89 | 913.24 | 897.20 | 375,463 |
| 2025-09-10 | 904.00 | 920.00 | 904.00 | 911.89 | 895.88 | 44,456 |
| 2025-09-09 | 903.73 | 903.76 | 903.70 | 903.76 | 887.89 | 57,127 |
| 2025-09-08 | 902.00 | 910.00 | 902.00 | 903.73 | 887.86 | 110,047 |
| 2025-09-05 | 902.00 | 902.07 | 900.00 | 902.07 | 886.23 | 226,836 |
| 2025-09-04 | 910.00 | 910.00 | 890.00 | 902.00 | 886.16 | 2,651,153 |
| 2025-09-03 | 889.00 | 890.00 | 884.99 | 889.85 | 874.22 | 204,823 |
| 2025-09-02 | 889.90 | 890.00 | 885.00 | 889.99 | 874.36 | 155,510 |
| 2025-09-01 | 885.00 | 885.01 | 885.00 | 885.01 | 869.47 | 560,694 |
| 2025-08-29 | 860.92 | 875.00 | 860.92 | 875.00 | 859.63 | 237,117 |
| 2025-08-28 | 860.00 | 861.00 | 860.00 | 860.92 | 845.80 | 1,447,089 |
| 2025-08-27 | 860.00 | 860.00 | 860.00 | 860.00 | 844.90 | 5,850 |
| 2025-08-26 | 854.00 | 860.05 | 831.60 | 860.00 | 844.90 | 802,445 |
| 2025-08-25 | 854.00 | 884.99 | 854.00 | 857.60 | 842.54 | 77,827 |
| 2025-08-22 | 834.30 | 854.00 | 834.30 | 854.00 | 839.00 | 157,453 |
| 2025-08-21 | 844.23 | 850.00 | 828.16 | 849.91 | 830.07 | 191,403 |
| 2025-08-20 | 845.00 | 845.00 | 830.10 | 844.23 | 824.52 | 23,756 |
| 2025-08-19 | 844.35 | 844.35 | 844.35 | 844.35 | 824.64 | 330 |
| 2025-08-18 | 845.00 | 845.00 | 840.00 | 844.35 | 824.64 | 79,650 |
| 2025-08-14 | 831.60 | 845.00 | 831.60 | 845.00 | 825.28 | 53,497 |
| 2025-08-13 | 835.00 | 840.00 | 835.00 | 840.00 | 820.39 | 47,493 |
| 2025-08-12 | 810.00 | 835.00 | 808.50 | 817.59 | 798.51 | 117,469 |
| 2025-08-11 | 795.16 | 820.00 | 795.16 | 810.62 | 791.70 | 233,897 |
| 2025-08-08 | 800.00 | 812.00 | 800.00 | 812.00 | 793.05 | 566,572 |
| 2025-08-07 | 805.00 | 870.00 | 804.98 | 804.98 | 786.19 | 281,317 |
| 2025-08-06 | 800.00 | 800.00 | 793.22 | 800.00 | 781.33 | 138,357 |
| 2025-08-05 | 815.00 | 815.00 | 809.66 | 809.66 | 790.76 | 14,386 |
| 2025-08-04 | 815.00 | 820.00 | 810.00 | 816.66 | 797.60 | 140,168 |
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.