Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 566.00 | 566.00 | 566.00 | 566.00 | 543.21 | 33,595 |
| 2024-10-25 | 562.00 | 568.00 | 549.45 | 555.13 | 532.77 | 1,070,788 |
| 2024-10-24 | 560.00 | 560.00 | 547.25 | 554.05 | 531.74 | 107,185 |
| 2024-10-23 | 550.49 | 559.00 | 539.41 | 549.63 | 527.50 | 262,389 |
| 2024-10-22 | 551.00 | 551.01 | 551.00 | 551.01 | 528.82 | 73,120 |
| 2024-10-21 | 535.00 | 545.00 | 535.00 | 545.00 | 523.05 | 1,581,487 |
| 2024-10-18 | 529.00 | 530.00 | 529.00 | 530.00 | 508.66 | 25,269 |
| 2024-10-17 | 520.40 | 521.00 | 520.00 | 520.32 | 499.37 | 24,290 |
| 2024-10-16 | 520.00 | 522.61 | 520.00 | 520.42 | 499.46 | 108,562 |
| 2024-10-14 | 503.00 | 510.00 | 502.00 | 502.51 | 482.27 | 164,042 |
| 2024-10-11 | 503.00 | 504.00 | 503.00 | 503.99 | 483.69 | 962,613 |
| 2024-10-10 | 500.00 | 500.00 | 500.00 | 500.00 | 479.86 | 520,046 |
| 2024-10-09 | 498.71 | 504.00 | 498.71 | 500.61 | 480.45 | 121,779 |
| 2024-10-08 | 495.50 | 499.00 | 495.00 | 498.72 | 478.64 | 33,534 |
| 2024-10-07 | 498.00 | 498.00 | 498.00 | 498.00 | 477.94 | 64 |
| 2024-10-04 | 496.00 | 498.00 | 496.00 | 498.00 | 477.94 | 40,198 |
| 2024-10-03 | 506.80 | 506.80 | 503.89 | 503.89 | 483.60 | 45,774 |
| 2024-10-02 | 512.00 | 520.00 | 510.69 | 520.00 | 499.06 | 7,493 |
| 2024-10-01 | 514.57 | 520.00 | 514.57 | 520.00 | 499.06 | 3,020 |
| 2024-09-30 | 514.57 | 520.00 | 514.57 | 520.00 | 499.06 | 608,832 |
| 2024-09-26 | 516.00 | 522.72 | 516.00 | 522.72 | 501.67 | 6,316 |
| 2024-09-25 | 523.00 | 523.00 | 522.72 | 522.72 | 501.67 | 19,949 |
| 2024-09-24 | 520.40 | 523.42 | 520.40 | 523.42 | 502.34 | 991,903 |
| 2024-09-23 | 523.42 | 525.00 | 523.42 | 523.42 | 502.34 | 1,784 |
| 2024-09-17 | 523.42 | 535.00 | 523.42 | 523.42 | 502.34 | 124 |
| 2024-09-16 | 523.42 | 523.42 | 523.42 | 523.42 | 502.34 | 201 |
| 2024-09-13 | 540.00 | 554.10 | 515.00 | 523.42 | 502.34 | 636,746 |
| 2024-09-12 | 545.00 | 545.00 | 540.00 | 540.11 | 518.36 | 1,940,608 |
| 2024-09-11 | 550.00 | 550.00 | 538.00 | 549.68 | 527.54 | 217,237 |
| 2024-09-10 | 553.00 | 553.00 | 544.88 | 552.60 | 530.35 | 72,679 |
| 2024-09-09 | 541.75 | 549.00 | 541.75 | 545.00 | 523.05 | 1,103,881 |
| 2024-09-06 | 545.00 | 555.00 | 545.00 | 552.53 | 530.28 | 25,618 |
| 2024-09-05 | 536.00 | 555.00 | 536.00 | 553.08 | 530.81 | 114,212 |
| 2024-09-03 | 543.69 | 550.00 | 543.69 | 549.99 | 527.84 | 435,301 |
| 2024-09-02 | 535.93 | 552.00 | 535.93 | 547.61 | 525.56 | 9,894 |
| 2024-08-30 | 545.90 | 550.00 | 545.00 | 547.61 | 525.56 | 143,142 |
| 2024-08-29 | 530.00 | 540.00 | 530.00 | 540.00 | 518.25 | 52,434 |
| 2024-08-28 | 530.00 | 530.00 | 529.56 | 529.56 | 508.23 | 54,211 |
| 2024-08-27 | 524.28 | 530.00 | 524.28 | 530.00 | 508.66 | 40,085 |
| 2024-08-26 | 520.00 | 528.22 | 520.00 | 527.15 | 505.92 | 15,764 |
| 2024-08-23 | 545.00 | 545.00 | 545.00 | 545.00 | 520.17 | 1,262,246 |
| 2024-08-22 | 528.16 | 545.00 | 528.16 | 545.00 | 520.17 | 2,872,291 |
| 2024-08-20 | 535.93 | 536.02 | 535.93 | 536.02 | 511.60 | 40,053 |
| 2024-08-19 | 527.50 | 536.02 | 527.50 | 536.02 | 511.60 | 10,340 |
| 2024-08-14 | 540.00 | 540.00 | 526.00 | 536.02 | 511.60 | 75,401 |
| 2024-08-12 | 535.01 | 535.01 | 535.01 | 535.01 | 510.64 | 1,087 |
| 2024-08-08 | 535.60 | 545.90 | 535.00 | 535.01 | 510.64 | 150,263 |
| 2024-08-06 | 524.28 | 524.28 | 524.24 | 524.24 | 500.36 | 89,080 |
| 2024-08-05 | 530.00 | 535.60 | 530.00 | 535.44 | 511.05 | 53,196 |
| 2024-08-02 | 557.29 | 557.29 | 557.29 | 557.29 | 531.90 | 1,751 |
| 2024-08-01 | 557.29 | 557.29 | 557.29 | 557.29 | 531.90 | 33,780 |
| 2024-07-31 | 565.00 | 565.00 | 565.00 | 565.00 | 539.26 | 178,580 |
| 2024-07-30 | 565.00 | 570.00 | 565.00 | 570.00 | 544.03 | 258,441 |
| 2024-07-29 | 560.00 | 570.00 | 557.50 | 564.59 | 538.87 | 63,482 |
| 2024-07-26 | 560.00 | 560.00 | 560.00 | 560.00 | 534.49 | 7,757 |
| 2024-07-25 | 560.00 | 560.00 | 560.00 | 560.00 | 534.49 | 89,285 |
| 2024-07-24 | 560.00 | 560.00 | 560.00 | 560.00 | 534.49 | 27,077 |
| 2024-07-23 | 565.00 | 565.00 | 562.00 | 562.00 | 536.40 | 164,954 |
| 2024-07-22 | 565.00 | 565.00 | 564.85 | 564.85 | 539.12 | 17,426 |
| 2024-07-19 | 565.00 | 565.00 | 565.00 | 565.00 | 539.26 | 2,655,124 |
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.