Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	13,578.54	13,579.54	13,578.54	13,579.54	152.09	5,299
2023-11-20	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,468
2023-11-17	13,579.54	13,579.54	13,579.54	13,579.54	152.09	29,036
2023-11-14	13,579.54	13,579.54	13,578.54	13,579.54	152.09	119,628
2023-11-13	13,579.54	13,579.54	13,579.54	13,579.54	152.09	5,444
2023-11-08	13,579.54	13,579.54	13,579.54	13,579.54	152.09	20,325
2023-11-06	13,579.54	13,579.54	13,579.54	13,579.54	152.09	1,016
2023-11-03	13,579.54	13,579.54	12,599.57	13,579.54	152.09	3,847
2023-10-31	13,579.54	13,579.54	13,579.54	13,579.54	152.09	617,596
2023-10-24	13,599.54	13,599.54	13,579.54	13,579.54	152.09	7,114
2023-10-13	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,613
2023-10-11	13,579.54	13,579.54	13,579.54	13,579.54	152.09	508
2023-10-05	13,579.54	13,579.54	13,579.54	13,579.54	152.09	73
2023-10-03	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,033
2023-09-29	13,579.54	13,579.54	13,579.54	13,579.54	152.09	1,089
2023-09-27	13,579.54	13,579.54	13,579.54	13,579.54	152.09	5,517
2023-09-26	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,323
2023-09-25	13,579.54	13,579.54	13,579.54	13,579.54	152.09	1,307
2023-09-22	13,579.54	13,579.54	13,579.54	13,579.54	152.09	29,036
2023-09-12	13,579.54	13,579.54	13,579.54	13,579.54	152.09	7,259
2023-09-11	13,579.54	13,579.54	13,579.54	13,579.54	152.09	726
2023-09-07	13,579.54	13,579.54	13,579.54	13,579.54	152.09	1,887
2023-09-05	13,579.54	13,579.54	13,579.54	13,579.54	152.09	29,980
2023-08-25	13,579.54	13,579.54	13,579.54	13,579.54	152.09	3,267
2023-08-24	13,589.54	13,589.54	13,579.54	13,579.54	152.09	10,453
2023-08-16	13,579.54	13,579.54	13,579.54	13,579.54	152.09	2,904
2023-08-14	13,579.54	13,579.54	13,579.54	13,579.54	152.09	508
2023-08-11	13,579.54	13,579.54	13,579.54	13,579.54	152.09	52,192
2023-08-09	13,579.54	13,579.54	13,579.54	13,579.54	152.09	6,533
2023-08-08	13,579.54	13,579.54	13,579.54	13,579.54	152.09	87,907
2023-08-02	13,579.54	13,579.54	13,579.54	13,579.54	152.09	653
2023-07-31	13,579.54	13,579.54	13,579.54	13,579.54	152.09	3,630
2023-07-28	13,579.54	13,579.54	13,579.54	13,579.54	152.09	871
2023-07-27	13,579.54	13,579.54	13,579.54	13,579.54	152.09	798
2023-07-26	13,579.54	13,579.54	13,579.54	13,579.54	152.09	134,001
2023-07-21	13,499.54	13,499.54	13,499.54	13,499.54	151.19	8,348
2023-07-20	13,499.54	13,499.54	13,499.54	13,499.54	151.19	62,573
2023-07-14	13,589.54	13,589.54	13,589.54	13,589.54	152.20	5,081
2023-06-22	13,589.54	13,589.54	13,589.54	13,589.54	152.20	7,259
2023-06-19	13,589.54	13,589.54	13,589.54	13,589.54	152.20	218
2023-06-15	13,589.54	13,589.54	13,589.54	13,589.54	152.20	871
2023-06-06	13,589.54	13,589.54	13,589.54	13,589.54	152.20	2,613
2023-05-11	13,589.54	13,589.54	13,589.54	13,589.54	141.00	72,590
2023-04-04	13,364.54	13,364.54	13,364.54	13,364.54	138.66	290
2023-04-03	13,499.54	13,499.54	13,364.54	13,364.54	138.66	213,850
2023-03-31	13,503.54	13,503.54	13,503.54	13,503.54	140.11	47,038
2023-03-30	13,239.55	13,239.55	13,239.55	13,239.55	137.37	145
2023-03-08	13,239.55	13,239.55	13,239.55	13,239.55	137.37	205,430
2023-03-07	13,239.55	13,239.55	13,239.55	13,239.55	137.37	205,430
2023-03-06	13,099.55	13,099.55	13,099.55	13,099.55	135.91	207,607
2023-01-31	12,629.57	12,629.57	12,629.57	12,629.57	131.04	213,415
2023-01-30	12,579.57	12,579.57	12,579.57	12,579.57	130.52	214,141
2023-01-25	12,319.58	12,319.58	12,319.58	12,319.58	127.82	218,496
2023-01-24	12,419.58	12,419.58	12,419.58	12,419.58	128.86	217,044
2023-01-23	12,289.58	12,289.58	12,289.58	12,289.58	127.51	219,222
2023-01-18	12,309.58	12,309.58	12,309.58	12,309.58	127.72	218,496
2023-01-17	12,609.57	12,609.57	12,499.57	12,499.57	129.69	273,664
2023-01-16	12,609.57	12,609.57	12,609.57	12,609.57	130.83	213,415
2023-01-11	12,779.56	12,779.56	12,649.57	12,655.57	131.31	225,610
2023-01-10	12,699.57	12,699.57	12,699.57	12,699.57	131.76	211,963

← NewerPage 11 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.