Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	270.36	270.36	270.36	270.36	236.16	498
2025-02-07	272.00	272.00	267.00	270.36	236.16	64,126
2025-02-05	270.01	270.01	265.00	266.38	232.68	223,404
2025-02-04	271.03	271.03	265.27	267.39	233.57	140,960
2025-02-03	283.89	283.89	283.89	283.89	247.98	6,061
2025-01-31	290.00	290.00	282.00	283.89	247.98	182,769
2025-01-30	271.01	290.00	271.01	285.69	249.55	190,127
2025-01-29	260.38	260.38	260.38	260.38	227.44	452
2025-01-28	260.38	260.38	260.38	260.38	227.44	3,200
2025-01-27	270.00	270.00	260.38	260.38	227.44	8,923
2025-01-24	260.38	260.38	260.38	260.38	227.44	2,012
2025-01-23	263.00	263.00	260.38	260.38	227.44	22,696
2025-01-22	262.00	263.00	260.38	260.38	227.44	18,813
2025-01-20	18,899.36	18,899.36	18,899.36	18,899.36	227.43	52,700
2025-01-17	18,799.36	18,899.36	18,799.36	18,899.36	227.43	3,992
2025-01-14	18,899.36	18,899.36	18,899.36	18,899.36	227.43	145
2025-01-13	18,899.36	18,899.36	18,899.36	18,899.36	227.43	145
2025-01-09	18,899.36	18,899.36	18,899.36	18,899.36	227.43	7,622
2025-01-08	18,899.36	18,899.36	18,899.36	18,899.36	227.43	145
2025-01-06	18,899.36	18,899.36	18,899.36	18,899.36	227.43	944
2025-01-03	18,899.36	18,899.36	18,899.36	18,899.36	227.43	653
2025-01-02	18,899.36	18,899.36	18,899.36	18,899.36	227.43	726
2024-12-30	18,899.36	18,899.36	18,899.36	18,899.36	227.43	3,630
2024-12-27	18,899.36	18,899.36	18,899.36	18,899.36	227.43	1,307
2024-12-19	18,599.37	18,899.36	18,599.37	18,899.36	227.43	7,549
2024-12-18	18,899.36	18,899.36	18,899.36	18,899.36	227.43	290
2024-12-12	18,899.36	18,899.36	18,899.36	18,899.36	227.43	2,904
2024-12-11	18,899.36	18,899.36	18,899.36	18,899.36	227.43	8,711
2024-12-06	18,899.36	18,899.36	18,899.36	18,899.36	227.43	1,307
2024-12-05	18,899.36	18,899.36	18,899.36	18,899.36	227.43	78,542
2024-12-04	18,899.36	18,989.35	18,899.36	18,989.35	228.51	8,348
2024-12-03	18,989.35	18,989.35	18,989.35	18,989.35	228.51	1,597
2024-12-02	18,989.35	18,989.35	18,989.35	18,989.35	228.51	80,212
2024-11-28	18,996.35	18,996.35	18,996.35	18,996.35	228.60	4,355
2024-11-26	18,996.35	18,996.35	18,996.35	18,996.35	228.60	4,791
2024-11-25	18,889.36	18,996.35	18,889.36	18,996.35	228.60	11,324
2024-11-22	18,889.36	18,996.35	18,889.36	18,996.35	228.60	20,543
2024-11-21	18,996.35	18,996.35	18,996.35	18,996.35	228.60	18,873
2024-11-20	18,996.35	18,996.35	18,996.35	18,996.35	228.60	1,089
2024-11-19	18,889.36	18,996.35	18,889.36	18,996.35	228.60	15,026
2024-11-18	18,996.35	18,996.35	18,996.35	18,996.35	228.60	4,355
2024-11-15	18,998.35	18,998.35	18,996.35	18,996.35	228.60	5,081
2024-11-14	18,999.35	18,999.35	18,989.35	18,996.35	228.60	77,091
2024-11-12	18,199.38	18,547.37	18,199.38	18,547.37	223.20	12,921
2024-11-08	18,547.37	18,547.37	18,547.37	18,547.37	223.20	7,477
2024-11-07	18,299.38	18,998.35	18,299.38	18,547.37	223.20	25,552
2024-11-06	18,599.37	18,599.37	18,547.37	18,547.37	223.20	10,235
2024-11-05	18,547.37	18,547.37	18,547.37	18,547.37	223.20	5,299
2024-11-04	18,547.37	18,547.37	18,547.37	18,547.37	223.20	363
2024-10-30	18,547.37	18,547.37	18,547.37	18,547.37	223.20	1,742
2024-10-29	18,549.37	18,549.37	18,547.37	18,547.37	223.20	4,355
2024-10-28	18,547.37	18,547.37	18,547.37	18,547.37	223.20	2,613
2024-10-24	18,499.37	18,547.37	18,499.37	18,547.37	223.20	7,477
2024-10-23	18,547.37	18,547.37	18,547.37	18,547.37	223.20	363
2024-10-22	18,547.37	18,547.37	18,547.37	18,547.37	223.20	145
2024-10-21	18,547.37	18,547.37	18,547.37	18,547.37	223.20	145
2024-10-18	18,547.37	18,547.37	18,547.37	18,547.37	223.20	363
2024-10-17	18,547.37	18,547.37	18,547.37	18,547.37	223.20	145
2024-10-16	18,547.37	18,547.37	18,547.37	18,547.37	223.20	363
2024-10-15	18,499.37	18,547.37	18,499.37	18,547.37	223.20	7,259

← NewerPage 8 of 14 · 799 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.