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 |
| 2025-10-17 | 307.89 | 312.61 | 304.00 | 308.04 | 292.14 | 1,300,833 |
| 2025-10-16 | 300.11 | 308.03 | 300.11 | 304.11 | 288.41 | 1,604,039 |
| 2025-10-15 | 302.86 | 302.86 | 300.50 | 301.00 | 285.46 | 4,964,015 |
| 2025-10-14 | 301.50 | 303.00 | 300.00 | 302.07 | 286.48 | 831,576 |
| 2025-10-13 | 301.99 | 301.99 | 300.00 | 301.26 | 285.71 | 479,730 |
| 2025-10-10 | 299.00 | 299.45 | 298.78 | 299.00 | 283.56 | 2,756,595 |
| 2025-10-09 | 300.42 | 300.42 | 299.00 | 299.09 | 283.65 | 239,091 |
| 2025-10-08 | 298.21 | 301.92 | 297.75 | 300.07 | 284.58 | 3,490,273 |
| 2025-10-07 | 300.00 | 300.50 | 297.00 | 298.75 | 283.33 | 377,550 |
| 2025-10-06 | 302.07 | 302.07 | 300.01 | 300.57 | 285.05 | 251,858 |
| 2025-10-03 | 300.00 | 302.00 | 300.00 | 301.91 | 286.32 | 298,465 |
| 2025-10-02 | 301.70 | 301.90 | 298.30 | 298.87 | 283.44 | 935,647 |
| 2025-10-01 | 302.00 | 302.00 | 301.00 | 301.63 | 286.06 | 776,894 |
| 2025-09-30 | 302.40 | 302.50 | 300.00 | 301.99 | 286.40 | 1,882,441 |
| 2025-09-29 | 301.22 | 302.80 | 299.17 | 302.24 | 286.64 | 1,335,981 |
| 2025-09-26 | 301.10 | 302.80 | 300.00 | 301.19 | 285.64 | 192,217 |
| 2025-09-25 | 301.70 | 302.00 | 301.10 | 301.78 | 286.20 | 348,446 |
| 2025-09-24 | 302.70 | 303.00 | 301.00 | 301.80 | 286.22 | 227,281 |
| 2025-09-23 | 303.70 | 303.71 | 299.85 | 301.33 | 285.77 | 335,992 |
| 2025-09-22 | 301.49 | 301.50 | 299.01 | 299.02 | 283.58 | 382,823 |
| 2025-09-17 | 299.68 | 301.49 | 299.68 | 300.01 | 284.52 | 132,325 |
| 2025-09-16 | 299.00 | 299.70 | 296.80 | 298.88 | 283.45 | 509,018 |
| 2025-09-15 | 295.00 | 300.99 | 295.00 | 298.24 | 282.84 | 223,709 |
| 2025-09-12 | 294.01 | 295.00 | 293.74 | 294.51 | 279.31 | 774,605 |
| 2025-09-11 | 296.01 | 299.00 | 293.95 | 294.01 | 278.83 | 3,335,277 |
| 2025-09-10 | 294.70 | 296.66 | 294.70 | 295.06 | 279.83 | 208,460 |
| 2025-09-09 | 297.00 | 297.00 | 294.00 | 294.19 | 279.00 | 296,888 |
| 2025-09-08 | 300.00 | 300.00 | 296.99 | 297.08 | 281.74 | 160,728 |
| 2025-09-05 | 295.01 | 299.00 | 294.89 | 298.34 | 282.94 | 576,435 |
| 2025-09-04 | 290.01 | 295.00 | 289.01 | 294.89 | 279.67 | 1,661,225 |
| 2025-09-03 | 286.00 | 292.00 | 285.00 | 288.96 | 274.04 | 377,178 |
| 2025-09-02 | 283.24 | 286.20 | 282.03 | 285.79 | 271.04 | 356,313 |
| 2025-09-01 | 286.50 | 287.00 | 283.06 | 283.24 | 268.62 | 389,192 |
| 2025-08-29 | 286.01 | 290.04 | 286.00 | 287.42 | 272.58 | 786,654 |
| 2025-08-28 | 286.00 | 288.01 | 283.89 | 287.00 | 272.18 | 1,132,753 |
| 2025-08-27 | 285.93 | 287.70 | 285.26 | 286.50 | 271.71 | 737,519 |
| 2025-08-26 | 284.87 | 286.00 | 283.83 | 285.26 | 270.53 | 601,039 |
| 2025-08-25 | 284.00 | 287.00 | 281.52 | 284.92 | 270.21 | 1,080,946 |
| 2025-08-22 | 281.90 | 283.00 | 281.25 | 283.00 | 268.39 | 820,496 |
| 2025-08-21 | 281.95 | 281.95 | 281.00 | 281.24 | 266.72 | 652,585 |
| 2025-08-20 | 283.00 | 283.00 | 281.52 | 281.95 | 267.39 | 1,495,008 |
| 2025-08-19 | 283.00 | 283.00 | 281.24 | 281.51 | 266.98 | 2,799,952 |
| 2025-08-18 | 283.56 | 283.56 | 280.22 | 281.24 | 266.72 | 3,729,889 |
| 2025-08-14 | 277.90 | 284.82 | 274.00 | 281.00 | 266.49 | 16,386,561 |
| 2025-08-13 | 272.45 | 274.90 | 269.99 | 274.90 | 260.71 | 2,050,182 |
| 2025-08-12 | 274.00 | 274.00 | 269.50 | 270.05 | 256.11 | 1,765,294 |
| 2025-08-11 | 278.43 | 278.46 | 276.98 | 277.05 | 262.75 | 191,842 |
| 2025-08-08 | 268.40 | 276.10 | 267.50 | 276.10 | 261.85 | 518,465 |
| 2025-08-07 | 268.00 | 269.60 | 267.00 | 268.39 | 254.53 | 175,388 |
| 2025-08-06 | 266.00 | 267.99 | 266.00 | 267.99 | 254.16 | 534,820 |
| 2025-08-05 | 266.00 | 266.00 | 265.00 | 265.66 | 251.95 | 392,237 |
| 2025-08-04 | 268.25 | 268.26 | 266.94 | 266.94 | 253.16 | 264,323 |
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.