Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 755.00 | 760.00 | 755.00 | 760.00 | 737.15 | 323,637 |
| 2025-05-02 | 735.00 | 735.00 | 735.00 | 735.00 | 712.90 | 1,212 |
| 2025-04-30 | 720.40 | 735.00 | 716.70 | 735.00 | 712.90 | 243,836 |
| 2025-04-29 | 712.80 | 735.00 | 712.80 | 734.97 | 712.88 | 331,448 |
| 2025-04-28 | 720.00 | 720.00 | 720.00 | 720.00 | 698.36 | 27,536 |
| 2025-04-25 | 707.08 | 715.00 | 707.08 | 707.08 | 685.82 | 8,239 |
| 2025-04-24 | 706.81 | 712.00 | 706.81 | 707.08 | 685.82 | 563,644 |
| 2025-04-23 | 698.00 | 725.00 | 698.00 | 703.72 | 682.56 | 65,934 |
| 2025-04-22 | 684.48 | 690.00 | 684.48 | 690.00 | 669.26 | 27,747 |
| 2025-04-21 | 696.00 | 696.00 | 695.93 | 695.93 | 675.01 | 171,369 |
| 2025-04-17 | 694.00 | 696.65 | 689.68 | 696.65 | 675.71 | 5,773 |
| 2025-04-16 | 696.65 | 696.65 | 696.65 | 696.65 | 675.71 | 1,947 |
| 2025-04-15 | 698.00 | 700.00 | 693.00 | 696.65 | 675.71 | 75,904 |
| 2025-04-14 | 699.00 | 699.00 | 698.91 | 698.91 | 677.90 | 63,065 |
| 2025-04-11 | 694.19 | 700.00 | 694.19 | 700.00 | 678.96 | 42,856 |
| 2025-04-10 | 695.16 | 705.00 | 643.00 | 700.60 | 679.54 | 81,600 |
| 2025-04-09 | 710.70 | 710.70 | 684.47 | 705.01 | 683.82 | 34,602 |
| 2025-04-08 | 689.00 | 700.18 | 689.00 | 700.18 | 679.13 | 37,740 |
| 2025-04-07 | 695.16 | 695.16 | 685.00 | 685.00 | 664.41 | 55,956 |
| 2025-04-04 | 729.03 | 729.03 | 723.89 | 723.89 | 702.13 | 29,273 |
| 2025-04-03 | 740.00 | 740.00 | 730.00 | 737.73 | 715.55 | 182,998 |
| 2025-04-02 | 728.17 | 731.00 | 728.17 | 730.14 | 708.19 | 54,133 |
| 2025-04-01 | 734.62 | 734.62 | 734.31 | 734.31 | 712.24 | 33,293 |
| 2025-03-31 | 734.62 | 734.62 | 734.62 | 734.62 | 712.54 | 195 |
| 2025-03-28 | 734.62 | 734.62 | 734.62 | 734.62 | 712.54 | 943 |
| 2025-03-27 | 734.62 | 734.62 | 729.14 | 734.62 | 712.54 | 5,536 |
| 2025-03-26 | 734.62 | 734.62 | 734.62 | 734.62 | 712.54 | 520 |
| 2025-03-25 | 732.56 | 735.00 | 732.56 | 734.62 | 712.54 | 123,129 |
| 2025-03-24 | 735.00 | 735.00 | 735.00 | 735.00 | 712.90 | 12,748 |
| 2025-03-21 | 732.00 | 743.70 | 725.00 | 732.56 | 710.54 | 725,324 |
| 2025-03-20 | 718.66 | 725.01 | 718.66 | 724.28 | 702.51 | 10,807 |
| 2025-03-18 | 720.00 | 722.93 | 720.00 | 722.93 | 701.20 | 10,526 |
| 2025-03-17 | 723.00 | 723.00 | 722.93 | 722.93 | 701.20 | 22,517 |
| 2025-03-14 | 715.00 | 720.00 | 715.00 | 720.00 | 698.36 | 325,281 |
| 2025-03-13 | 711.00 | 712.00 | 711.00 | 712.00 | 690.60 | 766,356 |
| 2025-03-12 | 705.00 | 711.00 | 705.00 | 705.78 | 684.56 | 327,450 |
| 2025-03-11 | 703.30 | 703.30 | 703.30 | 703.30 | 682.16 | 1,064 |
| 2025-03-10 | 707.00 | 707.00 | 689.32 | 703.30 | 682.16 | 37,731 |
| 2025-03-07 | 687.00 | 700.00 | 687.00 | 700.00 | 678.96 | 206,695 |
| 2025-03-06 | 686.02 | 698.00 | 660.00 | 690.85 | 670.08 | 22,707 |
| 2025-03-05 | 688.00 | 688.00 | 688.00 | 688.00 | 667.32 | 1,300,424 |
| 2025-03-04 | 680.02 | 714.62 | 680.00 | 703.83 | 682.67 | 44,119 |
| 2025-03-03 | 680.02 | 680.02 | 680.02 | 680.02 | 659.58 | 25,640 |
| 2025-02-28 | 680.01 | 680.01 | 680.00 | 680.01 | 659.57 | 319,614 |
| 2025-02-27 | 685.00 | 685.00 | 685.00 | 685.00 | 664.41 | 367,408 |
| 2025-02-26 | 688.12 | 688.12 | 688.12 | 688.12 | 667.43 | 436,858 |
| 2025-02-25 | 680.00 | 690.00 | 680.00 | 688.12 | 667.43 | 60,769 |
| 2025-02-24 | 680.01 | 680.01 | 679.99 | 679.99 | 659.55 | 107,278 |
| 2025-02-21 | 680.00 | 680.00 | 680.00 | 680.00 | 659.56 | 3,203 |
| 2025-02-20 | 680.00 | 680.00 | 680.00 | 680.00 | 659.56 | 14,711 |
| 2025-02-19 | 690.00 | 690.00 | 680.00 | 682.64 | 662.12 | 444,572 |
| 2025-02-18 | 678.00 | 685.00 | 678.00 | 682.66 | 662.14 | 67,210 |
| 2025-02-17 | 667.40 | 667.40 | 666.98 | 666.98 | 646.93 | 8,151 |
| 2025-02-14 | 665.35 | 670.00 | 665.35 | 666.98 | 646.93 | 93,482 |
| 2025-02-13 | 666.97 | 666.97 | 666.97 | 666.97 | 646.92 | 810,520 |
| 2025-02-12 | 665.00 | 666.99 | 665.00 | 666.98 | 646.93 | 161,033 |
| 2025-02-11 | 659.86 | 670.00 | 659.86 | 665.17 | 645.17 | 473,657 |
| 2025-02-10 | 660.00 | 660.00 | 655.00 | 659.87 | 640.03 | 39,101 |
| 2025-02-07 | 655.00 | 655.00 | 654.78 | 654.78 | 635.10 | 58,740 |
| 2025-02-06 | 640.66 | 646.00 | 640.66 | 642.79 | 623.47 | 75,378 |
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.