Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 263.50 | 267.75 | 263.50 | 267.11 | 253.32 | 1,872,289 |
| 2025-05-06 | 261.00 | 263.50 | 261.00 | 263.06 | 249.48 | 1,390,736 |
| 2025-05-05 | 263.98 | 263.99 | 260.11 | 261.00 | 247.53 | 708,810 |
| 2025-05-02 | 263.16 | 264.00 | 261.51 | 262.59 | 249.03 | 402,643 |
| 2025-04-30 | 259.00 | 261.00 | 259.00 | 260.86 | 247.39 | 785,857 |
| 2025-04-29 | 257.81 | 260.11 | 257.00 | 259.22 | 245.84 | 3,154,071 |
| 2025-04-28 | 254.00 | 257.00 | 254.00 | 257.00 | 243.73 | 1,407,518 |
| 2025-04-25 | 249.37 | 254.00 | 249.00 | 252.83 | 239.78 | 1,149,107 |
| 2025-04-24 | 245.00 | 247.00 | 244.00 | 246.57 | 233.84 | 1,251,033 |
| 2025-04-23 | 247.00 | 247.00 | 243.30 | 244.03 | 231.43 | 1,286,407 |
| 2025-04-22 | 251.00 | 252.84 | 245.10 | 245.77 | 233.08 | 1,669,293 |
| 2025-04-21 | 252.00 | 252.00 | 250.00 | 250.75 | 237.81 | 659,222 |
| 2025-04-17 | 253.00 | 255.00 | 252.00 | 252.00 | 238.99 | 335,026 |
| 2025-04-16 | 258.98 | 258.98 | 252.00 | 252.75 | 239.70 | 2,085,242 |
| 2025-04-15 | 258.10 | 258.10 | 255.00 | 256.46 | 243.22 | 1,256,178 |
| 2025-04-14 | 260.97 | 262.43 | 259.81 | 260.03 | 246.61 | 386,957 |
| 2025-04-11 | 258.30 | 260.00 | 258.00 | 258.40 | 245.06 | 331,593 |
| 2025-04-10 | 261.46 | 261.47 | 257.06 | 258.78 | 245.42 | 280,050 |
| 2025-04-09 | 253.01 | 262.02 | 251.00 | 258.87 | 245.51 | 2,765,714 |
| 2025-04-08 | 254.29 | 256.61 | 251.50 | 254.33 | 241.20 | 1,570,262 |
| 2025-04-07 | 259.20 | 260.00 | 254.00 | 254.29 | 241.16 | 2,414,854 |
| 2025-04-04 | 288.39 | 288.40 | 284.00 | 285.00 | 248.95 | 1,992,642 |
| 2025-04-03 | 284.00 | 286.07 | 283.50 | 285.29 | 249.20 | 5,858,356 |
| 2025-04-02 | 285.00 | 285.00 | 283.93 | 284.00 | 248.08 | 6,383,638 |
| 2025-04-01 | 285.00 | 285.00 | 283.90 | 284.02 | 248.09 | 798,097 |
| 2025-03-31 | 285.00 | 285.00 | 284.00 | 284.08 | 248.15 | 1,586,727 |
| 2025-03-28 | 285.00 | 285.00 | 284.00 | 284.18 | 248.23 | 2,384,369 |
| 2025-03-27 | 285.50 | 285.50 | 284.00 | 284.16 | 248.22 | 500,534 |
| 2025-03-26 | 285.30 | 286.00 | 284.00 | 284.98 | 248.93 | 605,668 |
| 2025-03-25 | 286.50 | 286.50 | 284.50 | 285.00 | 248.95 | 1,356,414 |
| 2025-03-24 | 285.19 | 286.50 | 285.00 | 286.18 | 249.98 | 381,814 |
| 2025-03-21 | 286.49 | 286.49 | 285.00 | 285.19 | 249.11 | 257,572 |
| 2025-03-20 | 284.70 | 286.11 | 283.02 | 283.21 | 247.39 | 1,210,044 |
| 2025-03-19 | 287.00 | 288.66 | 284.00 | 284.75 | 248.73 | 635,130 |
| 2025-03-18 | 286.55 | 288.00 | 286.00 | 286.83 | 250.55 | 782,328 |
| 2025-03-17 | 276.89 | 285.00 | 276.89 | 283.89 | 247.98 | 604,521 |
| 2025-03-14 | 273.98 | 274.00 | 273.00 | 273.93 | 239.28 | 406,532 |
| 2025-03-13 | 274.67 | 275.20 | 272.01 | 273.36 | 238.78 | 701,952 |
| 2025-03-12 | 272.44 | 273.00 | 271.90 | 272.00 | 237.59 | 1,237,093 |
| 2025-03-11 | 272.67 | 275.02 | 271.20 | 272.44 | 237.98 | 1,718,542 |
| 2025-03-10 | 275.96 | 279.00 | 270.00 | 272.12 | 237.70 | 806,732 |
| 2025-03-07 | 276.00 | 276.00 | 273.50 | 273.50 | 238.90 | 969,019 |
| 2025-03-06 | 276.99 | 276.99 | 273.00 | 274.37 | 239.66 | 586,474 |
| 2025-03-05 | 281.00 | 281.00 | 272.99 | 273.07 | 238.53 | 1,648,561 |
| 2025-03-04 | 292.00 | 292.00 | 276.00 | 281.84 | 246.19 | 323,824 |
| 2025-03-03 | 300.00 | 300.00 | 290.00 | 292.46 | 255.47 | 134,160 |
| 2025-02-28 | 285.99 | 285.99 | 285.99 | 285.99 | 249.81 | 47,514 |
| 2025-02-27 | 285.99 | 285.99 | 283.23 | 283.23 | 247.40 | 24,641 |
| 2025-02-26 | 285.00 | 285.00 | 283.23 | 283.23 | 247.40 | 39,960 |
| 2025-02-25 | 279.00 | 279.00 | 279.00 | 279.00 | 243.71 | 32,099 |
| 2025-02-24 | 277.00 | 285.00 | 277.00 | 278.35 | 243.14 | 38,516 |
| 2025-02-21 | 284.00 | 284.00 | 280.00 | 280.00 | 244.58 | 120,087 |
| 2025-02-20 | 283.36 | 283.36 | 275.00 | 276.41 | 241.45 | 61,735 |
| 2025-02-19 | 277.32 | 283.90 | 277.01 | 277.01 | 241.97 | 69,440 |
| 2025-02-18 | 279.96 | 279.96 | 275.00 | 276.32 | 241.37 | 28,946 |
| 2025-02-17 | 280.00 | 280.00 | 270.36 | 270.36 | 236.16 | 9,228 |
| 2025-02-14 | 275.00 | 275.10 | 270.36 | 270.36 | 236.16 | 27,912 |
| 2025-02-13 | 275.00 | 275.00 | 270.36 | 270.36 | 236.16 | 10,503 |
| 2025-02-12 | 270.36 | 273.00 | 270.36 | 270.36 | 236.16 | 2,258 |
| 2025-02-11 | 270.36 | 270.36 | 270.36 | 270.36 | 236.16 | 1,851 |
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.