Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12,739.57	12,739.57	12,739.57	12,739.57	132.18	211,237
2023-01-05	12,689.57	12,689.57	12,689.57	12,689.57	131.66	211,963
2023-01-04	12,789.56	12,789.56	12,789.56	12,789.56	132.70	209,785
2023-01-03	13,019.56	13,019.56	13,019.56	13,019.56	135.08	206,156
2022-12-28	12,499.57	12,759.57	12,499.57	12,752.57	132.31	215,592
2022-12-27	12,679.57	12,679.57	12,679.57	12,679.57	131.56	211,237
2022-12-26	12,919.56	12,919.56	12,919.56	12,919.56	134.05	206,882
2022-12-21	12,879.56	12,879.56	12,879.56	12,879.56	133.63	207,607
2022-12-20	12,729.57	12,729.57	12,722.57	12,722.57	132.00	282,375
2022-12-19	12,729.57	12,729.57	12,729.57	12,729.57	132.08	209,785
2022-12-16	12,689.57	12,689.57	12,689.57	12,689.57	131.66	13,139
2022-12-14	12,689.57	12,689.57	12,689.57	12,689.57	131.66	209,785
2022-12-13	12,499.57	12,659.57	12,499.57	12,649.57	131.25	225,029
2022-12-12	12,469.58	12,469.58	12,469.58	12,469.58	129.38	213,415
2022-12-07	12,469.58	12,469.58	12,469.58	12,469.58	129.38	213,415
2022-12-06	12,569.57	12,569.57	12,569.57	12,569.57	130.42	211,963
2022-12-05	12,549.57	12,549.57	12,549.57	12,549.57	130.21	211,963
2022-12-01	12,579.57	12,579.57	12,579.57	12,579.57	130.52	233,812
2022-11-30	12,569.57	12,569.57	12,569.57	12,569.57	130.42	211,237
2022-11-29	12,639.57	12,639.57	12,639.57	12,639.57	131.14	210,511
2022-11-28	12,589.57	12,589.57	12,589.57	12,589.57	130.62	218
2022-11-24	12,589.57	12,589.57	12,589.57	12,589.57	130.62	211,237
2022-11-23	12,759.57	12,759.57	12,759.57	12,759.57	132.39	208,333
2022-11-21	12,729.57	12,729.57	12,729.57	12,729.57	132.08	208,333
2022-11-16	12,609.57	12,609.57	12,609.57	12,609.57	130.83	210,511
2022-11-15	12,669.57	12,669.57	12,669.57	12,669.57	131.45	209,059
2022-11-14	12,729.57	12,729.57	12,729.57	12,729.57	132.08	208,333
2022-11-10	12,759.57	12,759.57	12,759.57	12,759.57	132.39	581
2022-11-09	12,759.57	12,759.57	12,759.57	12,759.57	132.39	203,252
2022-11-08	12,609.57	12,609.57	12,609.57	12,609.57	130.83	206,882
2022-11-07	12,489.57	12,489.57	12,489.57	12,489.57	129.59	211,963
2022-11-04	12,419.58	12,419.58	12,419.58	12,419.58	128.86	212,689
2022-11-02	12,629.57	12,629.57	12,629.57	12,629.57	131.04	209,059
2022-10-26	12,319.58	12,319.58	12,319.58	12,319.58	127.82	2,105
2022-10-24	12,319.58	12,319.58	12,319.58	12,319.58	127.82	1,452
2022-10-20	12,319.58	12,319.58	12,319.58	12,319.58	127.82	43,699
2022-10-05	12,299.58	12,299.58	12,299.58	12,299.58	127.61	2,904
2022-09-27	12,998.56	12,998.56	12,299.58	12,299.58	127.61	212,689
2022-09-26	12,998.56	12,998.56	12,519.57	12,519.57	129.90	257,186
2022-09-22	12,749.57	12,749.57	12,749.57	12,749.57	132.28	204,704
2022-09-21	12,719.57	12,719.57	12,719.57	12,719.57	131.97	204,704
2022-09-20	13,059.56	13,059.56	13,059.56	13,059.56	135.50	198,897
2022-09-14	13,169.55	13,169.55	13,169.55	13,169.55	136.64	197,445
2022-09-13	13,179.55	13,179.55	13,179.55	13,179.55	136.74	197,445
2022-09-08	12,849.56	12,849.56	12,849.56	12,849.56	133.32	201,800
2022-09-07	13,159.55	13,159.55	13,159.55	13,159.55	136.54	2,904
2022-09-06	13,159.55	13,159.55	13,159.55	13,159.55	136.54	196,719
2022-09-05	12,289.58	12,869.56	12,289.58	12,869.56	133.53	254,283
2022-09-01	12,289.58	12,289.58	12,289.58	12,289.58	127.51	210,511
2022-08-31	12,399.58	12,399.58	12,399.58	12,399.58	128.65	36,721,400
2022-08-30	11,999.59	12,399.58	11,999.59	12,399.58	128.65	1,853,078
2022-08-29	12,439.58	12,439.58	12,439.58	12,439.58	129.07	207,607
2022-08-18	12,359.58	12,359.58	12,359.58	12,359.58	128.24	1,815
2022-08-02	12,359.58	12,359.58	12,359.58	12,359.58	128.24	581
2022-07-26	12,359.58	12,359.58	12,359.58	12,359.58	128.24	206,156
2022-07-25	12,349.58	12,349.58	12,349.58	12,349.58	128.13	206,156
2022-07-21	12,299.58	12,299.58	12,299.58	12,299.58	127.61	206,882
2022-07-19	12,419.58	12,419.58	12,419.58	12,419.58	128.86	204,704
2022-07-18	12,469.58	12,469.58	12,469.58	12,469.58	129.38	203,978
2022-07-15	12,289.58	12,289.58	12,289.58	12,289.58	127.51	1,494,265

← NewerPage 12 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.