Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-18 | 11,339.61 | 11,339.61 | 11,339.61 | 11,339.61 | 116.17 | 3,121 |
← 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.