Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← BICE.SN stock page

Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	11,649.60	11,649.60	11,239.62	11,239.62	115.14	7,912
2021-12-14	11,239.62	11,239.62	11,239.62	11,239.62	115.14	202,526
2021-12-13	11,589.61	11,589.61	11,589.61	11,589.61	118.73	197,445
2021-12-10	11,649.60	11,649.60	11,649.60	11,649.60	119.34	201,074
2021-12-09	11,559.61	11,559.61	11,559.61	11,559.61	118.42	195,267
2021-12-07	11,329.61	11,329.61	11,329.61	11,329.61	116.06	198,897
2021-12-03	11,099.62	11,099.62	11,099.62	11,099.62	113.71	203,252
2021-12-02	10,899.63	10,899.63	10,899.63	10,899.63	111.66	208,333
2021-11-30	11,349.61	11,349.61	11,349.61	11,349.61	116.27	198,171
2021-11-25	12,099.59	12,099.59	11,759.60	11,760.60	120.48	197,082
2021-11-24	11,999.59	11,999.59	11,999.59	11,999.59	122.93	192,726
2021-11-22	12,099.59	12,099.59	12,099.59	12,099.59	123.95	186,556
2021-11-19	11,539.61	11,539.61	11,539.61	11,539.61	118.21	204,704
2021-11-17	11,759.60	11,759.60	11,759.60	11,759.60	120.47	194,541
2021-11-16	11,829.60	11,829.60	11,829.60	11,829.60	121.18	191,638
2021-11-10	12,029.59	12,029.59	12,029.59	12,029.59	123.23	185,830
2021-11-09	11,679.60	11,679.60	11,679.60	11,679.60	119.65	68,961
2021-11-08	11,619.60	11,619.60	11,619.60	11,619.60	119.03	192,364
2021-11-04	11,399.61	11,399.61	11,399.61	11,399.61	116.78	1,097,997

← NewerPage 14 of 14 · 799 trading days

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.