Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 443.69 | 446.57 | 443.00 | 445.46 | 422.46 | 288,940 |
| 2026-01-27 | 437.14 | 442.89 | 437.14 | 440.20 | 417.48 | 1,403,911 |
| 2026-01-26 | 434.00 | 442.56 | 433.62 | 435.10 | 412.64 | 1,778,241 |
| 2026-01-23 | 424.08 | 433.00 | 423.00 | 431.01 | 408.76 | 1,965,522 |
| 2026-01-22 | 415.14 | 428.40 | 415.14 | 419.88 | 398.20 | 1,704,866 |
| 2026-01-21 | 415.00 | 419.00 | 410.73 | 411.73 | 390.48 | 410,869 |
| 2026-01-20 | 420.00 | 420.00 | 411.00 | 412.56 | 391.26 | 843,637 |
| 2026-01-19 | 424.00 | 427.17 | 419.19 | 422.47 | 400.66 | 765,162 |
| 2026-01-16 | 433.99 | 434.60 | 421.36 | 425.14 | 403.19 | 579,433 |
| 2026-01-15 | 434.52 | 435.00 | 430.11 | 432.70 | 410.36 | 515,009 |
| 2026-01-14 | 441.07 | 449.82 | 429.49 | 431.00 | 408.75 | 1,624,923 |
| 2026-01-13 | 421.00 | 436.64 | 421.00 | 434.00 | 411.60 | 944,078 |
| 2026-01-12 | 415.51 | 421.31 | 415.50 | 420.00 | 398.32 | 1,631,954 |
| 2026-01-09 | 411.49 | 425.00 | 408.13 | 410.80 | 389.59 | 1,218,955 |
| 2026-01-08 | 397.20 | 410.00 | 397.20 | 408.78 | 387.68 | 2,223,279 |
| 2026-01-07 | 385.10 | 397.50 | 385.10 | 397.49 | 376.97 | 1,704,713 |
| 2026-01-06 | 379.79 | 385.00 | 379.79 | 385.00 | 365.12 | 1,652,894 |
| 2026-01-05 | 375.90 | 380.51 | 375.90 | 377.87 | 358.36 | 630,521 |
| 2026-01-02 | 374.99 | 375.00 | 372.50 | 375.00 | 355.64 | 385,720 |
| 2025-12-30 | 371.00 | 373.10 | 371.00 | 373.00 | 353.74 | 558,533 |
| 2025-12-29 | 370.00 | 371.98 | 367.00 | 370.35 | 351.23 | 437,545 |
| 2025-12-26 | 363.00 | 367.17 | 363.00 | 367.04 | 348.09 | 1,029,476 |
| 2025-12-24 | 360.00 | 363.22 | 359.81 | 360.22 | 341.62 | 196,175 |
| 2025-12-23 | 362.00 | 363.00 | 357.99 | 360.14 | 341.55 | 1,014,001 |
| 2025-12-22 | 362.99 | 363.00 | 359.00 | 359.23 | 340.69 | 286,703 |
| 2025-12-19 | 358.70 | 362.00 | 358.44 | 361.19 | 342.54 | 202,873 |
| 2025-12-18 | 360.99 | 361.99 | 358.10 | 359.09 | 340.55 | 1,801,151 |
| 2025-12-17 | 362.00 | 365.51 | 358.00 | 358.65 | 340.14 | 357,880 |
| 2025-12-16 | 367.50 | 367.50 | 362.41 | 363.64 | 344.87 | 1,503,708 |
| 2025-12-15 | 369.90 | 371.00 | 365.98 | 365.99 | 347.10 | 5,594,161 |
| 2025-12-12 | 365.24 | 368.71 | 362.00 | 367.83 | 348.84 | 18,449,369 |
| 2025-12-11 | 360.00 | 361.00 | 360.00 | 360.01 | 341.43 | 1,551,111 |
| 2025-12-10 | 359.00 | 365.50 | 359.00 | 359.96 | 341.38 | 1,144,116 |
| 2025-12-09 | 360.01 | 360.10 | 357.20 | 359.85 | 341.27 | 1,245,070 |
| 2025-12-05 | 362.00 | 364.45 | 361.00 | 361.82 | 343.14 | 2,912,831 |
| 2025-12-04 | 360.54 | 362.00 | 358.83 | 360.84 | 342.21 | 1,749,383 |
| 2025-12-03 | 358.00 | 362.00 | 357.00 | 360.54 | 341.93 | 671,463 |
| 2025-12-02 | 358.00 | 360.00 | 357.00 | 357.99 | 339.51 | 163,869 |
| 2025-12-01 | 361.91 | 362.00 | 356.35 | 357.01 | 338.58 | 799,290 |
| 2025-11-28 | 364.13 | 365.00 | 360.80 | 361.48 | 342.82 | 713,333 |
| 2025-11-27 | 362.99 | 363.00 | 357.89 | 359.64 | 341.07 | 490,483 |
| 2025-11-26 | 360.00 | 360.00 | 357.10 | 358.10 | 339.61 | 1,705,552 |
| 2025-11-25 | 360.42 | 361.15 | 359.90 | 360.00 | 341.42 | 230,962 |
| 2025-11-24 | 364.78 | 364.78 | 360.00 | 360.38 | 341.78 | 767,347 |
| 2025-11-21 | 372.72 | 372.72 | 359.00 | 360.05 | 341.46 | 636,314 |
| 2025-11-20 | 375.00 | 379.40 | 371.77 | 373.82 | 354.52 | 499,775 |
| 2025-11-19 | 367.00 | 379.43 | 366.00 | 374.01 | 354.70 | 6,507,742 |
| 2025-11-18 | 363.10 | 366.00 | 363.10 | 365.00 | 346.16 | 1,246,845 |
| 2025-11-17 | 362.80 | 367.93 | 362.00 | 365.21 | 346.36 | 4,938,835 |
| 2025-11-14 | 360.00 | 360.00 | 356.50 | 359.60 | 341.04 | 1,398,722 |
| 2025-11-13 | 352.05 | 362.10 | 352.05 | 361.04 | 342.40 | 5,618,711 |
| 2025-11-12 | 340.00 | 348.14 | 339.35 | 344.66 | 326.87 | 761,377 |
| 2025-11-11 | 339.38 | 340.00 | 338.50 | 339.54 | 322.01 | 128,334 |
| 2025-11-10 | 340.00 | 341.00 | 338.83 | 339.38 | 321.86 | 889,129 |
| 2025-11-07 | 338.98 | 340.00 | 336.00 | 338.15 | 320.69 | 601,479 |
| 2025-11-06 | 338.58 | 338.58 | 333.76 | 334.83 | 317.54 | 566,843 |
| 2025-11-05 | 336.21 | 338.78 | 336.21 | 338.58 | 321.10 | 185,733 |
| 2025-11-04 | 335.00 | 335.80 | 331.05 | 333.39 | 316.18 | 598,183 |
| 2025-11-03 | 329.30 | 336.90 | 329.30 | 336.85 | 319.46 | 656,391 |
| 2025-10-30 | 324.05 | 330.00 | 323.81 | 329.30 | 312.30 | 1,367,825 |
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.