Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	12,289.58	12,289.58	12,289.58	12,289.58	127.51	206,882
2022-07-12	12,219.58	12,219.58	12,219.58	12,219.58	126.78	207,607
2022-07-11	12,309.58	12,309.58	12,309.58	12,309.58	127.72	206,156
2022-07-07	12,239.58	12,239.58	12,239.58	12,239.58	126.99	206,882
2022-07-05	12,469.58	12,469.58	12,469.58	12,469.58	129.38	203,252
2022-07-04	12,509.57	12,509.57	12,509.57	12,509.57	129.79	234,756
2022-07-01	12,289.58	12,289.58	12,289.58	12,289.58	127.51	205,430
2022-06-30	12,539.57	12,539.57	12,539.57	12,539.57	130.10	201,800
2022-06-28	13,010.56	13,011.56	13,010.56	13,011.56	135.00	169,207
2022-06-23	13,009.56	13,009.56	13,009.56	13,009.56	134.98	653
2022-06-22	13,009.56	13,009.56	13,009.56	13,009.56	134.98	290
2022-06-20	13,009.56	13,009.56	13,009.56	13,009.56	134.98	508
2022-06-15	12,889.56	13,009.56	12,889.56	13,009.56	134.98	192,364
2022-06-14	12,889.56	12,889.56	12,889.56	12,889.56	133.74	188,879
2022-06-13	12,949.56	12,949.56	12,949.56	12,949.56	134.36	195,267
2022-06-10	13,249.55	13,249.55	13,019.56	13,019.56	135.08	202,381
2022-06-09	13,249.55	13,249.55	13,249.55	13,249.55	137.47	198,897
2022-06-08	13,479.54	13,479.54	13,479.54	13,479.54	139.86	916,594
2022-06-06	13,479.54	13,479.54	13,479.54	13,479.54	139.86	182,201
2022-06-02	13,429.54	13,429.54	13,429.54	13,429.54	139.34	8,082,825
2022-06-01	13,429.54	13,429.54	13,429.54	13,429.54	139.34	177,846
2022-05-26	12,789.56	12,789.56	12,789.56	12,789.56	132.70	726
2022-05-17	12,789.56	12,789.56	12,789.56	12,789.56	132.70	3,339
2022-05-13	12,789.56	12,789.56	12,789.56	12,789.56	132.70	5,589
2022-05-12	12,789.56	12,789.56	12,789.56	12,789.56	132.70	145
2022-05-09	12,789.56	12,789.56	12,789.56	12,789.56	132.70	73
2022-05-02	12,789.56	12,789.56	12,789.56	12,789.56	132.70	218
2022-04-27	12,789.56	12,789.56	12,789.56	12,789.56	132.70	1,452
2022-04-26	12,349.58	12,789.56	12,349.58	12,789.56	132.70	6,678
2022-04-22	12,789.56	12,789.56	12,789.56	12,789.56	131.02	290
2022-04-20	12,649.57	12,789.56	12,649.57	12,789.56	131.02	13,139
2022-04-19	12,789.56	12,789.56	12,789.56	12,789.56	131.02	36,585
2022-04-04	12,849.56	12,849.56	12,849.56	12,849.56	131.63	1,597
2022-03-17	12,849.56	12,849.56	12,849.56	12,849.56	131.63	194,541
2022-03-16	12,639.57	12,639.57	12,639.57	12,639.57	129.48	183,653
2022-03-11	12,689.57	12,689.57	12,689.57	12,689.57	129.99	313,444
2022-03-09	12,689.57	12,689.57	12,689.57	12,689.57	129.99	186,556
2022-02-07	12,759.57	12,759.57	12,759.57	12,759.57	130.71	508
2022-01-27	12,759.57	12,759.57	12,759.57	12,759.57	130.71	188,734
2022-01-26	12,829.56	12,829.56	12,829.56	12,829.56	131.43	183,653
2022-01-25	12,749.57	12,749.57	12,749.57	12,749.57	130.61	185,105
2022-01-24	12,949.56	12,949.56	12,949.56	12,949.56	132.66	181,475
2022-01-21	12,409.58	12,409.58	12,409.58	12,409.58	127.13	188,734
2022-01-20	12,269.58	12,269.58	12,269.58	12,269.58	125.69	192,364
2022-01-14	12,099.59	12,239.58	12,099.59	12,229.58	125.28	198,751
2022-01-13	12,339.58	12,339.58	12,339.58	12,339.58	126.41	190,912
2022-01-11	12,099.59	12,099.59	12,099.59	12,099.59	123.95	193,017
2022-01-10	11,899.59	11,899.59	11,899.59	11,899.59	121.90	193,815
2022-01-07	12,069.59	12,069.59	12,069.59	12,069.59	123.64	188,008
2022-01-06	11,799.60	11,799.60	11,799.60	11,799.60	120.88	191,638
2022-01-05	11,619.60	11,619.60	11,619.60	11,619.60	119.03	195,993
2022-01-04	11,279.62	11,279.62	11,279.62	11,279.62	115.55	202,526
2022-01-03	10,899.63	10,899.63	10,899.63	10,899.63	111.66	3,557
2021-12-29	10,899.63	10,899.63	10,899.63	10,899.63	111.66	206,882
2021-12-28	11,099.62	11,099.62	11,099.62	11,099.62	113.71	363
2021-12-27	11,099.62	11,099.62	11,099.62	11,099.62	113.71	203,252
2021-12-23	10,849.63	10,849.63	10,849.63	10,849.63	111.15	209,059
2021-12-22	11,028.62	11,029.62	11,028.62	11,028.62	112.98	207,535
2021-12-21	10,849.63	10,849.63	10,849.63	10,849.63	111.15	209,059
2021-12-20	11,649.60	11,649.60	11,239.62	11,239.62	115.14	7,912

← NewerPage 13 of 14 · 799 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.