Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	410.36	412.05	403.50	411.00	389.78	1,051,028
2026-04-22	407.00	412.00	407.00	410.36	389.18	984,899
2026-04-21	405.05	412.50	405.05	411.46	390.22	174,966
2026-04-20	410.61	410.61	400.00	406.32	385.34	17,295,189
2026-04-17	406.10	417.00	406.10	410.94	389.73	1,530,009
2026-04-16	416.55	418.00	404.41	410.00	388.83	1,229,024
2026-04-15	414.99	418.70	413.50	414.51	393.11	489,031
2026-04-14	405.00	412.00	405.00	410.00	388.83	533,090
2026-04-13	395.00	413.00	395.00	406.00	385.04	1,625,230
2026-04-10	382.15	396.96	379.90	393.34	373.03	2,911,921
2026-04-09	375.01	383.52	375.01	379.13	359.56	402,887
2026-04-08	378.00	385.09	377.00	378.43	358.89	594,946
2026-04-07	380.00	380.45	371.81	374.10	354.79	338,210
2026-04-06	388.00	389.50	378.00	378.30	358.77	3,271,540
2026-04-02	390.50	390.50	384.99	385.97	366.04	225,050
2026-04-01	383.00	392.00	382.99	390.56	370.40	2,359,667
2026-03-31	380.96	383.07	380.00	382.00	362.28	1,661,582
2026-03-30	377.51	384.53	377.51	380.96	361.29	209,767
2026-03-27	380.00	380.14	376.20	377.51	358.02	183,987
2026-03-26	388.00	388.01	380.00	380.14	360.52	352,902
2026-03-25	388.50	390.00	385.13	387.88	367.86	163,237
2026-03-24	387.30	388.20	384.36	385.48	365.58	221,873
2026-03-23	391.00	391.55	385.00	387.04	367.06	235,762
2026-03-20	393.55	393.56	387.25	389.32	369.22	104,573
2026-03-19	395.02	395.02	389.10	389.23	369.14	191,998
2026-03-18	393.00	397.01	391.00	395.02	374.63	190,199
2026-03-17	389.00	395.81	389.00	390.02	369.89	664,286
2026-03-16	381.39	389.00	381.39	387.50	367.50	496,234
2026-03-13	386.00	387.39	381.00	382.72	362.96	445,488
2026-03-12	387.99	388.00	385.00	385.60	365.69	182,389
2026-03-11	395.00	396.00	390.50	391.83	371.60	162,378
2026-03-10	384.25	400.85	384.25	395.76	375.33	882,100
2026-03-09	394.00	395.70	389.00	390.48	370.32	485,310
2026-03-06	398.40	400.00	388.94	398.81	378.22	638,687
2026-03-05	403.00	403.00	395.00	398.40	377.83	296,782
2026-03-04	403.83	409.23	403.83	404.86	383.96	182,984
2026-03-03	402.00	413.10	381.00	405.20	384.28	3,794,257
2026-03-02	406.52	406.52	396.44	400.09	379.44	267,686
2026-02-27	408.00	412.32	406.52	407.75	386.70	598,589
2026-02-26	415.00	415.00	402.00	406.92	385.91	116,891
2026-02-25	416.16	416.16	411.50	413.61	392.26	310,875
2026-02-24	424.61	424.61	413.99	414.63	393.23	162,828
2026-02-23	421.75	427.00	421.75	423.18	401.33	177,786
2026-02-20	415.00	420.00	413.00	417.57	396.01	188,939
2026-02-19	406.51	414.12	406.16	410.53	389.34	218,044
2026-02-18	392.70	412.00	390.00	406.16	385.19	1,356,271
2026-02-17	393.30	398.00	387.00	388.10	368.06	341,544
2026-02-16	392.01	397.00	392.00	392.06	371.82	857,502
2026-02-13	409.50	409.50	391.01	397.99	377.44	2,621,964
2026-02-12	425.99	425.99	410.00	410.00	388.83	579,996
2026-02-11	428.20	428.40	424.00	427.09	405.04	310,076
2026-02-10	433.01	433.01	420.36	426.01	404.02	620,274
2026-02-09	432.00	434.52	432.00	432.71	410.37	383,405
2026-02-06	439.99	439.99	431.19	431.75	409.46	471,570
2026-02-05	440.00	440.00	429.99	435.89	413.39	973,242
2026-02-04	445.00	446.20	438.00	438.90	416.24	815,448
2026-02-03	444.00	445.00	439.92	442.00	419.18	1,049,047
2026-02-02	441.00	444.00	440.04	441.54	418.75	182,601
2026-01-30	439.01	441.34	436.00	440.58	417.84	341,420
2026-01-29	445.76	450.00	438.00	441.41	418.62	1,035,129

← NewerPage 3 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.