Bicecorp S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	20,339.31	20,349.31	20,339.31	20,349.31	244.88	8,711
2024-05-31	20,339.31	20,349.31	20,339.31	20,349.31	244.88	3,630
2024-05-30	20,348.31	20,349.31	20,348.31	20,349.31	244.88	14,736
2024-05-27	20,349.31	20,349.31	20,199.31	20,349.31	244.88	21,414
2024-05-23	20,349.31	20,349.31	20,349.31	20,349.31	244.88	71,356
2024-05-22	20,399.31	20,449.30	20,399.31	20,449.30	246.08	39,271
2024-05-20	20,299.31	20,499.30	20,299.31	20,399.31	245.48	109,901
2024-05-17	20,099.32	20,499.30	20,099.32	20,499.30	246.68	86,818
2024-05-16	19,999.32	19,999.32	19,998.32	19,998.32	240.66	70,122
2024-05-15	19,619.33	19,619.33	19,619.33	19,619.33	236.10	145
2024-05-14	19,499.34	19,619.33	19,499.34	19,619.33	236.10	72,154
2024-05-13	19,609.33	19,609.33	19,609.33	19,609.33	235.98	581
2024-05-10	19,999.32	19,999.32	19,609.33	19,609.33	219.62	16,768
2024-05-09	19,609.33	19,609.33	19,609.33	19,609.33	219.62	1,960
2024-05-08	19,998.32	19,998.32	19,609.33	19,609.33	219.62	4,501
2024-05-07	19,499.34	19,950.32	19,499.34	19,609.33	219.62	53,934
2024-05-06	17,899.39	17,899.39	17,899.39	17,899.39	200.47	1,815
2024-05-03	19,798.33	19,798.33	17,899.39	17,899.39	200.47	11,106
2024-05-02	19,798.33	19,798.33	17,899.39	17,899.39	200.47	21,124
2024-04-29	19,799.33	19,799.33	17,899.39	17,899.39	200.47	4,428
2024-04-26	17,899.39	17,899.39	17,899.39	17,899.39	200.47	73
2024-04-25	17,999.39	17,999.39	17,899.39	17,899.39	200.47	11,179
2024-04-23	17,899.39	17,899.39	17,699.40	17,899.39	200.47	28,891
2024-04-22	17,899.39	17,899.39	17,899.39	17,899.39	200.47	40,941
2024-04-19	17,899.39	17,899.39	17,899.39	17,899.39	200.47	44,933
2024-04-17	17,930.39	17,930.39	17,930.39	17,930.39	200.81	3,121
2024-04-15	18,000.39	18,000.39	17,899.39	17,930.39	200.81	37,456
2024-04-11	17,899.39	19,199.35	17,899.39	17,899.39	200.47	28,746
2024-04-10	17,899.39	17,899.39	17,899.39	17,899.39	200.47	35,206
2024-04-09	17,168.42	17,168.42	17,168.42	17,168.42	192.28	7,840
2024-04-08	17,168.42	17,168.42	17,168.42	17,168.42	192.28	37,166
2024-04-05	17,168.42	17,168.42	17,168.42	17,168.42	192.28	145
2024-04-04	17,999.39	17,999.39	17,168.42	17,168.42	192.28	3,992
2024-04-02	17,099.42	17,168.42	17,099.42	17,168.42	192.28	45,006
2024-04-01	16,155.45	16,155.45	16,155.45	16,155.45	180.93	4,573
2024-03-28	17,099.42	17,099.42	16,155.45	16,155.45	180.93	8,638
2024-03-27	17,099.42	17,099.42	16,155.45	16,155.45	180.93	19,019
2024-03-25	16,155.45	16,155.45	16,155.45	16,155.45	180.93	1,597
2024-03-22	17,099.42	17,099.42	16,155.45	16,155.45	180.93	21,777
2024-03-21	16,155.45	16,155.45	16,155.45	16,155.45	180.93	2,105
2024-03-20	16,155.45	16,155.45	16,155.45	16,155.45	180.93	798
2024-03-18	17,149.42	17,149.42	16,155.45	16,155.45	180.93	8,130
2024-03-14	16,499.44	16,499.44	16,155.45	16,155.45	180.93	11,179
2024-03-13	16,155.45	16,155.45	16,155.45	16,155.45	180.93	73
2024-03-12	16,155.45	16,155.45	16,155.45	16,155.45	180.93	145
2024-03-08	17,769.39	17,769.39	16,155.45	16,155.45	180.93	4,210
2024-03-07	16,155.45	16,155.45	16,155.45	16,155.45	180.93	2,178
2024-03-06	15,899.46	16,499.44	15,899.46	16,155.45	180.93	43,554
2024-02-22	13,443.54	13,443.54	13,443.54	13,443.54	150.56	2,904
2024-01-03	13,579.54	13,579.54	13,443.54	13,443.54	150.56	29,762
2024-01-02	13,579.54	13,579.54	13,443.54	13,443.54	150.56	34,843
2023-12-28	13,499.54	13,499.54	13,443.54	13,443.54	150.56	23,374
2023-12-27	13,443.54	13,443.54	13,443.54	13,443.54	150.56	145,180
2023-12-26	13,594.54	13,594.54	13,579.54	13,579.54	152.09	134,146
2023-12-05	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,323
2023-12-04	13,579.54	13,579.54	13,579.54	13,579.54	152.09	4,501
2023-12-01	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,323
2023-11-30	13,579.54	13,579.54	13,579.54	13,579.54	152.09	508
2023-11-27	13,579.54	13,579.54	13,579.54	13,579.54	152.09	140,026
2023-11-23	13,579.54	13,579.54	13,579.54	13,579.54	152.09	29,036

← NewerPage 10 of 14 · 798 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.