Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	384.85	395.01	384.85	392.85	392.85	1,222,974
2026-07-21	375.00	387.00	375.00	385.12	385.12	1,468,673
2026-07-20	375.00	375.20	374.00	374.05	374.05	486,938
2026-07-17	376.51	378.41	374.00	375.23	375.23	263,745
2026-07-15	380.01	381.40	371.04	375.12	375.12	1,118,985
2026-07-14	384.00	384.00	379.00	380.32	380.32	260,604
2026-07-13	381.00	387.00	380.00	384.80	384.80	14,364,500
2026-07-10	381.00	383.16	380.00	381.10	381.10	233,431
2026-07-09	380.98	380.98	379.01	380.19	380.19	678,735
2026-07-08	379.99	382.10	377.00	377.41	377.41	563,443
2026-07-07	375.00	382.99	374.67	380.08	380.08	414,608
2026-07-06	373.00	378.00	373.00	376.31	376.31	212,856
2026-07-03	375.50	377.00	374.00	374.89	374.89	530,397
2026-07-02	376.00	377.00	374.00	375.23	375.23	771,787
2026-07-01	374.50	376.50	373.00	373.13	373.13	1,004,215
2026-06-30	380.00	380.00	373.99	374.67	374.67	473,198
2026-06-26	382.00	382.00	374.93	376.37	376.37	323,123
2026-06-25	381.99	383.00	374.90	376.43	376.43	619,357
2026-06-24	378.00	381.00	376.50	380.00	380.00	291,163
2026-06-23	379.00	379.44	375.00	377.41	377.41	135,042
2026-06-22	381.19	381.19	377.14	378.97	378.97	185,924
2026-06-19	379.00	379.00	376.00	377.42	377.42	184,367
2026-06-18	375.10	380.00	375.10	378.65	378.65	304,322
2026-06-17	380.00	380.50	378.00	378.98	378.98	168,644
2026-06-16	378.01	381.50	377.00	377.60	377.60	2,050,331
2026-06-15	380.19	382.50	378.00	378.00	378.00	1,851,333
2026-06-12	389.00	389.00	377.20	377.20	377.20	1,550,247
2026-06-11	386.00	388.00	383.00	387.96	387.96	3,172,039
2026-06-10	384.50	384.90	380.01	382.93	382.93	148,100
2026-06-09	384.98	389.64	383.00	384.98	384.98	310,171
2026-06-08	383.00	385.98	382.00	383.41	383.41	661,968
2026-06-05	387.57	387.57	378.00	381.30	381.30	569,090
2026-06-04	389.60	389.60	380.00	382.11	382.11	369,645
2026-06-03	387.07	387.07	378.00	382.32	382.32	514,777
2026-06-02	395.00	395.00	386.13	387.32	387.32	587,176
2026-06-01	392.70	394.99	389.01	393.00	393.00	561,701
2026-05-29	386.50	390.86	383.00	387.39	387.39	253,061
2026-05-28	386.99	386.99	384.00	385.90	385.90	231,930
2026-05-27	386.00	389.99	385.89	387.00	387.00	1,284,464
2026-05-26	386.00	388.00	385.30	386.51	386.51	2,832,582
2026-05-25	380.01	384.61	380.01	383.60	383.60	125,743
2026-05-22	382.40	384.99	377.00	377.15	377.15	290,941
2026-05-20	380.17	385.16	378.00	381.51	381.51	766,625
2026-05-19	380.00	381.01	379.00	380.17	380.17	474,048
2026-05-18	380.00	380.27	377.00	378.89	378.89	277,177
2026-05-15	379.00	381.39	375.00	376.49	376.49	464,202
2026-05-14	379.40	379.44	378.61	379.04	379.04	267,228
2026-05-13	386.00	386.97	378.00	379.44	379.44	207,843
2026-05-12	388.99	388.99	385.22	386.79	386.79	31,347
2026-05-11	392.57	394.00	390.83	390.83	390.83	546,544
2026-05-08	398.00	400.00	395.72	399.23	388.78	145,400
2026-05-07	401.01	404.54	397.00	399.89	379.25	19,867,730
2026-05-06	392.89	400.00	387.80	398.92	378.33	535,138
2026-05-05	393.90	394.00	385.00	387.80	367.78	383,429
2026-05-04	403.00	403.00	393.95	394.06	373.72	372,030
2026-04-30	404.93	407.00	400.00	403.68	382.84	552,732
2026-04-29	397.01	400.45	397.01	399.90	379.26	293,411
2026-04-28	395.21	398.86	393.15	394.79	374.41	267,090
2026-04-27	409.00	409.00	399.10	400.03	379.38	286,316
2026-04-24	410.00	410.00	405.00	406.68	385.69	615,710

← NewerPage 2 of 5 · 248 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.