Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 815.00 | 815.00 | 800.00 | 810.00 | 791.09 | 227,306 |
| 2025-07-31 | 817.49 | 829.99 | 817.49 | 820.00 | 800.86 | 418,561 |
| 2025-07-30 | 817.49 | 839.99 | 816.00 | 837.97 | 818.41 | 113,978 |
| 2025-07-29 | 815.55 | 840.00 | 815.55 | 840.00 | 820.39 | 51,335 |
| 2025-07-28 | 835.15 | 840.00 | 830.00 | 840.00 | 820.39 | 368,178 |
| 2025-07-25 | 848.00 | 850.00 | 823.32 | 835.15 | 815.66 | 46,950 |
| 2025-07-24 | 830.00 | 849.25 | 830.00 | 849.25 | 829.43 | 8,809 |
| 2025-07-23 | 850.00 | 850.00 | 849.25 | 849.25 | 829.43 | 12,380 |
| 2025-07-22 | 850.22 | 850.22 | 850.22 | 850.22 | 830.37 | 189 |
| 2025-07-21 | 870.00 | 870.00 | 844.68 | 850.22 | 830.37 | 77,393 |
| 2025-07-18 | 850.00 | 850.39 | 850.00 | 850.39 | 830.54 | 19,272 |
| 2025-07-17 | 845.00 | 860.00 | 845.00 | 848.51 | 828.70 | 29,175 |
| 2025-07-14 | 860.00 | 860.00 | 860.00 | 860.00 | 839.93 | 50 |
| 2025-07-11 | 859.90 | 860.00 | 859.90 | 860.00 | 839.93 | 38,528 |
| 2025-07-10 | 861.00 | 861.00 | 861.00 | 861.00 | 840.90 | 16,598 |
| 2025-07-09 | 860.00 | 860.20 | 860.00 | 860.20 | 840.12 | 4,769 |
| 2025-07-08 | 859.00 | 861.30 | 859.00 | 860.20 | 840.12 | 356,664 |
| 2025-07-07 | 855.00 | 859.00 | 855.00 | 859.00 | 838.95 | 2,199 |
| 2025-07-04 | 860.00 | 860.00 | 859.00 | 859.00 | 838.95 | 3,920 |
| 2025-07-03 | 854.00 | 859.00 | 850.00 | 859.00 | 838.95 | 74,791 |
| 2025-07-02 | 860.00 | 860.00 | 859.90 | 859.90 | 839.83 | 15,734 |
| 2025-07-01 | 859.90 | 861.99 | 859.90 | 861.99 | 841.87 | 1,833 |
| 2025-06-30 | 861.99 | 861.99 | 861.99 | 861.99 | 841.87 | 8,613 |
| 2025-06-27 | 861.99 | 861.99 | 861.99 | 861.99 | 841.87 | 696,930 |
| 2025-06-26 | 862.55 | 870.00 | 862.55 | 862.59 | 842.46 | 819,619 |
| 2025-06-25 | 862.50 | 875.00 | 862.50 | 862.55 | 842.42 | 349,900 |
| 2025-06-24 | 860.00 | 865.00 | 860.00 | 864.99 | 844.80 | 260,071 |
| 2025-06-23 | 864.74 | 864.74 | 864.74 | 864.74 | 844.56 | 781 |
| 2025-06-19 | 865.00 | 865.00 | 864.74 | 864.74 | 844.56 | 88,964 |
| 2025-06-18 | 865.00 | 870.00 | 865.00 | 865.06 | 844.87 | 617,473 |
| 2025-06-17 | 845.00 | 850.10 | 845.00 | 850.10 | 830.26 | 130,121 |
| 2025-06-16 | 851.00 | 851.00 | 851.00 | 851.00 | 831.14 | 321 |
| 2025-06-13 | 851.01 | 851.01 | 851.00 | 851.00 | 831.14 | 3,416 |
| 2025-06-12 | 851.00 | 851.00 | 851.00 | 851.00 | 831.14 | 29,426 |
| 2025-06-11 | 844.68 | 851.03 | 844.68 | 850.74 | 830.88 | 32,996 |
| 2025-06-10 | 844.68 | 851.03 | 844.68 | 851.03 | 831.17 | 6,105 |
| 2025-06-09 | 850.00 | 860.00 | 850.00 | 851.03 | 831.17 | 249,587 |
| 2025-06-06 | 870.00 | 870.00 | 846.00 | 848.95 | 829.13 | 79,797 |
| 2025-06-05 | 830.00 | 830.01 | 830.00 | 830.00 | 810.63 | 246,554 |
| 2025-06-04 | 830.00 | 830.00 | 830.00 | 830.00 | 810.63 | 861,417 |
| 2025-06-03 | 819.00 | 820.01 | 819.00 | 819.99 | 800.85 | 243,466 |
| 2025-06-02 | 797.10 | 810.00 | 797.10 | 810.00 | 791.09 | 9,548 |
| 2025-05-30 | 810.00 | 810.00 | 810.00 | 810.00 | 791.09 | 350,041 |
| 2025-05-29 | 810.01 | 810.01 | 810.01 | 810.01 | 791.10 | 370,628 |
| 2025-05-27 | 808.60 | 811.00 | 808.60 | 810.01 | 791.10 | 407,789 |
| 2025-05-26 | 810.00 | 810.00 | 808.18 | 808.18 | 789.32 | 12,382 |
| 2025-05-23 | 810.00 | 810.00 | 810.00 | 810.00 | 791.09 | 186,615 |
| 2025-05-22 | 809.51 | 810.01 | 809.51 | 810.01 | 791.10 | 3,117 |
| 2025-05-20 | 810.00 | 810.50 | 810.00 | 810.01 | 791.10 | 1,551,223 |
| 2025-05-19 | 807.99 | 810.00 | 807.99 | 810.00 | 791.09 | 92,950 |
| 2025-05-16 | 810.00 | 810.50 | 808.99 | 810.10 | 791.19 | 57,505 |
| 2025-05-15 | 811.00 | 811.00 | 800.00 | 810.00 | 791.09 | 2,439,571 |
| 2025-05-14 | 810.00 | 810.00 | 810.00 | 810.00 | 791.09 | 1,001,763 |
| 2025-05-13 | 790.31 | 800.00 | 790.00 | 800.00 | 781.33 | 2,595,841 |
| 2025-05-12 | 800.00 | 800.00 | 789.99 | 792.67 | 774.17 | 79,095 |
| 2025-05-09 | 795.10 | 795.87 | 790.00 | 790.00 | 771.56 | 434,623 |
| 2025-05-08 | 787.00 | 805.00 | 787.00 | 796.18 | 772.25 | 380,784 |
| 2025-05-07 | 780.00 | 780.01 | 780.00 | 780.01 | 756.56 | 268,091 |
| 2025-05-06 | 760.01 | 775.00 | 760.01 | 775.00 | 751.70 | 24,662 |
| 2025-05-05 | 755.00 | 760.00 | 755.00 | 760.00 | 737.15 | 323,637 |
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.