Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 330.00 | 330.00 | 325.00 | 326.35 | 309.50 | 168,689 |
| 2025-10-28 | 331.01 | 332.98 | 326.32 | 327.68 | 310.76 | 1,438,204 |
| 2025-10-27 | 332.00 | 334.04 | 331.00 | 332.75 | 315.57 | 173,363 |
| 2025-10-24 | 324.00 | 334.56 | 324.00 | 331.08 | 313.99 | 1,504,838 |
| 2025-10-23 | 317.00 | 324.00 | 317.00 | 323.52 | 306.82 | 3,462,365 |
| 2025-10-22 | 311.00 | 317.00 | 311.00 | 315.56 | 299.27 | 6,522,571 |
| 2025-10-21 | 311.00 | 311.00 | 310.02 | 310.79 | 294.75 | 975,412 |
| 2025-10-20 | 311.09 | 311.10 | 308.00 | 310.99 | 294.94 | 5,914,343 |
← NewerPage 5 of 5 · 248 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.