Besalco Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,297.80 | 1,324.00 | 1,297.80 | 1,308.90 | 1,308.90 | 76,304 |
| 2026-10-15 | 1,289.80 | 1,400.00 | 1,270.00 | 1,289.80 | 1,289.80 | 192 |
| 2026-10-14 | 1,245.00 | 1,290.00 | 1,245.00 | 1,289.80 | 1,289.80 | 497,690 |
| 2026-10-13 | 1,255.00 | 1,279.90 | 1,255.00 | 1,274.60 | 1,274.60 | 20,891 |
| 2026-10-09 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 6 |
| 2026-10-08 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 384,930 |
| 2026-10-07 | 1,300.00 | 1,326.00 | 1,280.00 | 1,326.00 | 1,326.00 | 235,498 |
| 2026-10-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,424 |
| 2026-10-05 | 1,280.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 231,467 |
| 2026-10-02 | 1,282.00 | 1,282.00 | 1,265.00 | 1,282.00 | 1,282.00 | 5,724 |
| 2026-10-01 | 1,282.00 | 1,282.00 | 1,281.90 | 1,282.00 | 1,282.00 | 9,415 |
| 2026-09-30 | 1,295.00 | 1,297.80 | 1,295.00 | 1,297.00 | 1,297.00 | 56,423 |
| 2026-09-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 460,945 |
| 2026-09-28 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 155,252 |
| 2026-09-25 | 1,315.20 | 1,315.20 | 1,305.00 | 1,305.50 | 1,305.50 | 92,265 |
| 2026-09-24 | 1,315.10 | 1,325.00 | 1,291.10 | 1,300.00 | 1,300.00 | 162,409 |
| 2026-09-23 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2,903 |
| 2026-09-22 | 1,319.90 | 1,320.00 | 1,313.00 | 1,320.00 | 1,320.00 | 394,109 |
| 2026-09-21 | 1,300.00 | 1,310.00 | 1,290.10 | 1,309.50 | 1,309.50 | 165,971 |
Page 1 of 1 · 19 trading days
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.