Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 634.00 | 634.00 | 630.00 | 630.11 | 611.17 | 796,493 |
| 2025-02-04 | 624.97 | 630.00 | 624.97 | 630.00 | 611.06 | 362,526 |
| 2025-02-03 | 621.00 | 625.00 | 621.00 | 624.97 | 606.18 | 22,566 |
| 2025-01-31 | 610.00 | 621.00 | 610.00 | 621.00 | 602.33 | 176,525 |
| 2025-01-30 | 602.00 | 607.01 | 600.01 | 607.01 | 588.76 | 52,549 |
| 2025-01-29 | 606.00 | 606.00 | 598.00 | 602.29 | 584.18 | 443,303 |
| 2025-01-28 | 599.00 | 599.00 | 599.00 | 599.00 | 580.99 | 1,054 |
| 2025-01-27 | 599.00 | 599.00 | 599.00 | 599.00 | 580.99 | 571 |
| 2025-01-24 | 583.69 | 599.00 | 583.69 | 599.00 | 580.99 | 121,475 |
| 2025-01-23 | 566.02 | 582.00 | 566.02 | 582.00 | 564.50 | 30,523 |
| 2025-01-22 | 569.69 | 574.03 | 569.69 | 574.03 | 556.77 | 7,357 |
| 2025-01-21 | 570.00 | 574.03 | 570.00 | 574.03 | 556.77 | 17,632 |
| 2025-01-20 | 556.10 | 569.99 | 556.10 | 569.99 | 552.86 | 1,500 |
| 2025-01-17 | 569.99 | 569.99 | 569.99 | 569.99 | 552.86 | 2,014 |
| 2025-01-15 | 568.00 | 570.00 | 567.00 | 569.99 | 552.86 | 95,787 |
| 2025-01-13 | 567.50 | 567.50 | 567.50 | 567.50 | 550.44 | 122 |
| 2025-01-10 | 567.50 | 567.50 | 567.50 | 567.50 | 550.44 | 1,214 |
| 2025-01-09 | 550.01 | 567.50 | 550.01 | 567.50 | 550.44 | 53,264 |
| 2025-01-07 | 567.14 | 567.14 | 567.14 | 567.14 | 550.09 | 82 |
| 2025-01-06 | 567.14 | 567.14 | 567.14 | 567.14 | 550.09 | 85 |
| 2025-01-03 | 559.00 | 567.14 | 559.00 | 567.14 | 550.09 | 10,000 |
| 2025-01-02 | 570.00 | 570.00 | 559.90 | 567.14 | 550.09 | 32,479 |
| 2024-12-30 | 565.05 | 570.00 | 550.10 | 570.00 | 552.86 | 177,515 |
| 2024-12-27 | 569.60 | 570.00 | 555.35 | 570.00 | 552.86 | 177,909 |
| 2024-12-26 | 560.00 | 570.00 | 560.00 | 564.39 | 547.42 | 679,264 |
| 2024-12-24 | 566.00 | 566.00 | 565.82 | 565.82 | 548.81 | 77,406 |
| 2024-12-23 | 561.35 | 561.35 | 560.00 | 560.55 | 543.70 | 84,201 |
| 2024-12-20 | 560.00 | 560.00 | 560.00 | 560.00 | 543.17 | 15,956 |
| 2024-12-19 | 556.14 | 556.14 | 556.14 | 556.14 | 539.42 | 910,787 |
| 2024-12-18 | 550.00 | 560.00 | 550.00 | 556.14 | 539.42 | 23,827 |
| 2024-12-16 | 556.05 | 556.05 | 556.05 | 556.05 | 539.33 | 3,607 |
| 2024-12-13 | 546.00 | 562.00 | 546.00 | 556.05 | 539.33 | 80,123 |
| 2024-12-12 | 548.00 | 548.00 | 548.00 | 548.00 | 531.53 | 96 |
| 2024-12-11 | 545.64 | 548.00 | 530.00 | 548.00 | 531.53 | 211,462 |
| 2024-12-10 | 548.10 | 548.55 | 548.10 | 548.55 | 532.06 | 3,423 |
| 2024-12-09 | 548.55 | 548.55 | 548.55 | 548.55 | 532.06 | 15,369 |
| 2024-12-06 | 559.23 | 559.23 | 543.70 | 557.47 | 540.71 | 140,243 |
| 2024-12-04 | 570.00 | 570.00 | 560.00 | 565.83 | 548.82 | 14,247 |
| 2024-12-03 | 563.12 | 570.00 | 563.12 | 570.00 | 552.86 | 12,888 |
| 2024-12-02 | 575.00 | 575.00 | 570.00 | 570.00 | 552.86 | 47,069 |
| 2024-11-29 | 569.90 | 569.90 | 569.47 | 569.47 | 552.35 | 20,645 |
| 2024-11-27 | 561.18 | 569.91 | 561.18 | 569.91 | 552.78 | 11,690 |
| 2024-11-26 | 570.00 | 570.00 | 569.91 | 569.91 | 552.78 | 103,687 |
| 2024-11-25 | 566.48 | 570.00 | 566.48 | 570.00 | 552.86 | 194,031 |
| 2024-11-22 | 570.00 | 570.00 | 570.00 | 570.00 | 547.05 | 29 |
| 2024-11-21 | 570.00 | 570.00 | 570.00 | 570.00 | 547.05 | 54 |
| 2024-11-20 | 570.00 | 570.00 | 570.00 | 570.00 | 547.05 | 45,467 |
| 2024-11-19 | 572.69 | 575.96 | 572.69 | 575.96 | 552.77 | 5,936 |
| 2024-11-18 | 582.00 | 585.00 | 570.00 | 575.96 | 552.77 | 263,403 |
| 2024-11-15 | 584.51 | 584.51 | 584.51 | 584.51 | 560.97 | 15 |
| 2024-11-14 | 578.00 | 585.00 | 578.00 | 584.51 | 560.97 | 601,883 |
| 2024-11-13 | 578.00 | 579.97 | 578.00 | 579.97 | 556.61 | 1,540 |
| 2024-11-12 | 580.00 | 580.00 | 578.00 | 579.97 | 556.61 | 1,906,104 |
| 2024-11-11 | 590.00 | 590.00 | 575.07 | 575.07 | 551.91 | 9,009 |
| 2024-11-08 | 575.00 | 580.00 | 564.00 | 575.07 | 551.91 | 3,517,646 |
| 2024-11-07 | 564.08 | 578.25 | 564.08 | 571.95 | 548.92 | 144,077 |
| 2024-11-06 | 577.79 | 577.79 | 577.79 | 577.79 | 554.52 | 30 |
| 2024-11-04 | 578.00 | 578.00 | 577.79 | 577.79 | 554.52 | 87,512 |
| 2024-10-30 | 570.00 | 580.00 | 570.00 | 578.44 | 555.15 | 366,138 |
| 2024-10-29 | 566.50 | 570.00 | 566.50 | 566.68 | 543.86 | 37,122 |
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.