Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 437.00 | 440.00 | 436.03 | 438.90 | 438.90 | 100,266 |
| 2026-10-15 | 427.00 | 436.00 | 422.00 | 433.56 | 433.56 | 281,109 |
| 2026-10-14 | 434.52 | 434.52 | 425.08 | 427.26 | 427.26 | 102,804 |
| 2026-10-13 | 420.01 | 435.00 | 420.00 | 430.49 | 430.49 | 222,627 |
| 2026-10-09 | 421.88 | 426.00 | 421.87 | 424.49 | 424.49 | 102,840 |
| 2026-10-08 | 420.00 | 428.00 | 420.00 | 426.23 | 426.23 | 89,687 |
| 2026-10-07 | 423.34 | 426.00 | 421.00 | 423.00 | 423.00 | 743,156 |
| 2026-10-06 | 425.00 | 427.00 | 423.00 | 425.75 | 425.75 | 238,209 |
| 2026-10-05 | 417.00 | 422.10 | 417.00 | 420.44 | 420.44 | 68,072 |
| 2026-10-02 | 415.60 | 420.25 | 415.60 | 420.09 | 420.09 | 162,014 |
| 2026-10-01 | 413.89 | 419.99 | 413.89 | 415.51 | 415.51 | 196,605 |
| 2026-09-30 | 421.21 | 430.37 | 413.28 | 413.89 | 413.89 | 401,851 |
| 2026-09-29 | 417.00 | 420.01 | 412.01 | 419.53 | 419.53 | 304,721 |
| 2026-09-28 | 420.12 | 421.00 | 417.00 | 417.00 | 417.00 | 446,710 |
| 2026-09-25 | 431.00 | 431.00 | 421.37 | 422.70 | 422.70 | 510,765 |
| 2026-09-24 | 430.00 | 432.35 | 430.00 | 431.05 | 431.05 | 139,709 |
| 2026-09-23 | 430.00 | 433.99 | 429.94 | 433.03 | 433.03 | 308,465 |
| 2026-09-22 | 425.01 | 433.49 | 425.00 | 429.94 | 429.94 | 277,316 |
| 2026-09-21 | 424.07 | 425.01 | 421.00 | 423.43 | 423.43 | 175,693 |
| 2026-09-17 | 418.07 | 422.00 | 418.07 | 421.55 | 421.55 | 96,676 |
| 2026-09-16 | 412.00 | 418.07 | 411.00 | 417.39 | 417.39 | 1,114,514 |
| 2026-09-15 | 419.00 | 419.00 | 407.30 | 412.04 | 412.04 | 559,572 |
| 2026-09-14 | 424.97 | 424.98 | 413.52 | 415.13 | 415.13 | 238,045 |
| 2026-09-11 | 424.58 | 424.59 | 418.41 | 420.13 | 420.13 | 217,806 |
| 2026-09-10 | 419.99 | 431.44 | 419.99 | 422.33 | 422.33 | 796,140 |
| 2026-09-09 | 409.00 | 421.00 | 407.31 | 420.90 | 420.90 | 541,465 |
| 2026-09-08 | 410.00 | 410.00 | 407.30 | 407.71 | 407.71 | 130,720 |
| 2026-09-07 | 406.94 | 407.00 | 403.11 | 406.99 | 406.99 | 2,180,770 |
| 2026-09-04 | 403.99 | 412.00 | 400.53 | 406.95 | 406.95 | 6,806,814 |
| 2026-09-03 | 396.29 | 404.06 | 396.29 | 402.08 | 402.08 | 722,159 |
| 2026-09-02 | 397.99 | 399.99 | 391.01 | 396.27 | 396.27 | 687,027 |
| 2026-09-01 | 399.83 | 399.83 | 390.30 | 395.18 | 395.18 | 1,308,439 |
| 2026-08-31 | 402.00 | 402.00 | 393.00 | 394.46 | 394.46 | 516,288 |
| 2026-08-28 | 402.00 | 402.00 | 400.00 | 401.42 | 401.42 | 400,362 |
| 2026-08-27 | 394.00 | 405.10 | 394.00 | 405.10 | 405.10 | 682,933 |
| 2026-08-26 | 402.00 | 402.00 | 389.72 | 396.11 | 396.11 | 1,679,870 |
| 2026-08-25 | 396.99 | 403.92 | 396.99 | 400.41 | 400.41 | 677,507 |
| 2026-08-24 | 401.00 | 402.64 | 397.05 | 397.71 | 397.71 | 329,264 |
| 2026-08-21 | 400.86 | 402.60 | 399.48 | 401.19 | 401.19 | 55,247 |
| 2026-08-20 | 402.69 | 402.69 | 396.11 | 399.90 | 399.90 | 306,807 |
| 2026-08-19 | 402.12 | 402.32 | 400.00 | 402.32 | 402.32 | 128,123 |
| 2026-08-18 | 402.77 | 402.78 | 400.97 | 401.46 | 401.46 | 234,984 |
| 2026-08-17 | 407.98 | 408.17 | 402.77 | 402.77 | 402.77 | 100,806 |
| 2026-08-14 | 405.00 | 405.00 | 403.00 | 403.65 | 403.65 | 116,484 |
| 2026-08-13 | 402.01 | 405.00 | 401.31 | 403.76 | 403.76 | 206,728 |
| 2026-08-12 | 406.75 | 406.75 | 402.00 | 402.36 | 402.36 | 141,935 |
| 2026-08-11 | 410.00 | 410.00 | 405.56 | 408.00 | 408.00 | 1,969,234 |
| 2026-08-10 | 408.51 | 408.99 | 407.00 | 408.16 | 408.16 | 391,618 |
| 2026-08-07 | 403.00 | 407.00 | 400.02 | 405.00 | 405.00 | 1,400,297 |
| 2026-08-06 | 404.92 | 405.44 | 401.27 | 403.20 | 403.20 | 876,191 |
| 2026-08-05 | 402.01 | 402.01 | 399.00 | 399.00 | 399.00 | 789,486 |
| 2026-08-04 | 401.01 | 401.03 | 398.55 | 399.38 | 399.38 | 802,500 |
| 2026-08-03 | 405.95 | 405.95 | 400.00 | 400.00 | 400.00 | 840,263 |
| 2026-07-31 | 400.00 | 403.79 | 399.93 | 401.00 | 401.00 | 1,676,973 |
| 2026-07-30 | 397.97 | 402.00 | 397.97 | 402.00 | 402.00 | 2,532,577 |
| 2026-07-29 | 399.00 | 400.00 | 394.99 | 395.49 | 395.49 | 735,264 |
| 2026-07-28 | 387.60 | 404.00 | 387.60 | 399.00 | 399.00 | 885,910 |
| 2026-07-27 | 409.98 | 410.00 | 398.01 | 401.27 | 401.27 | 629,678 |
| 2026-07-24 | 404.00 | 409.00 | 402.55 | 406.98 | 406.98 | 1,859,642 |
| 2026-07-23 | 393.70 | 402.00 | 393.01 | 401.29 | 401.29 | 344,270 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 10.4500 CLP |
| 2026-05-08 | 10.4500 CLP |
| 2025-04-07 | 22.5000 CLP |
| 2024-05-13 | 1,359.3599 CLP |
| 2023-05-12 | 1,000.0001 CLP |
| 2022-04-25 | 161.8303 CLP |
| 2021-09-15 | 940.2199 CLP |
| 2021-05-14 | 344.5898 CLP |
| 2020-05-15 | 323.2098 CLP |
| 2019-05-13 | 349.8799 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.