Bicecorp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	18,498.37	18,999.35	18,299.38	18,547.37	223.20	226,916
2024-10-11	18,999.35	18,999.35	18,999.35	18,999.35	228.63	1,089
2024-10-10	18,299.38	18,999.35	18,299.38	18,999.35	228.63	22,140
2024-10-08	18,299.38	18,999.35	18,299.38	18,999.35	228.63	13,284
2024-10-07	18,999.35	18,999.35	18,999.35	18,999.35	228.63	363
2024-10-04	18,499.37	18,999.35	18,199.38	18,999.35	228.63	25,044
2024-10-02	18,999.35	18,999.35	18,999.35	18,999.35	228.63	1,452
2024-10-01	18,999.35	18,999.35	18,999.35	18,999.35	228.63	3,194
2024-09-30	18,999.35	18,999.35	18,999.35	18,999.35	228.63	1,597
2024-09-27	18,999.35	18,999.35	18,999.35	18,999.35	228.63	2,904
2024-09-26	18,999.35	18,999.35	18,999.35	18,999.35	228.63	73
2024-09-25	18,999.35	18,999.35	18,999.35	18,999.35	228.63	1,016
2024-09-24	18,999.35	18,999.35	18,999.35	18,999.35	228.63	2,468
2024-09-23	18,999.35	18,999.35	18,999.35	18,999.35	228.63	11,614
2024-09-17	18,999.35	18,999.35	18,999.35	18,999.35	228.63	290
2024-09-16	18,999.35	18,999.35	18,999.35	18,999.35	228.63	73
2024-09-13	18,999.35	18,999.35	18,999.35	18,999.35	228.63	7,477
2024-09-12	18,499.37	18,999.35	18,100.38	18,999.35	228.63	19,019
2024-09-11	18,999.35	18,999.35	18,999.35	18,999.35	228.63	145
2024-09-10	18,999.35	18,999.35	18,999.35	18,999.35	228.63	436
2024-09-09	18,999.35	18,999.35	18,999.35	18,999.35	228.63	44,135
2024-09-06	19,499.34	19,499.34	19,499.34	19,499.34	234.65	3,630
2024-09-05	18,600.37	19,499.34	18,600.37	19,499.34	234.65	4,355
2024-09-04	19,499.34	19,499.34	19,499.34	19,499.34	234.65	218
2024-09-03	19,499.34	19,499.34	19,499.34	19,499.34	234.65	1,452
2024-09-02	19,499.34	19,499.34	19,499.34	19,499.34	234.65	3,630
2024-08-29	19,499.34	19,499.34	19,499.34	19,499.34	234.65	436
2024-08-28	19,499.34	19,499.34	19,499.34	19,499.34	234.65	1,161
2024-08-27	18,999.35	19,499.34	18,999.35	19,499.34	234.65	4,355
2024-08-13	19,499.34	19,499.34	19,499.34	19,499.34	234.65	40,360
2024-08-12	19,789.33	19,789.33	19,789.33	19,789.33	238.14	218
2024-08-08	19,789.33	19,789.33	19,789.33	19,789.33	238.14	871
2024-08-07	19,699.33	19,789.33	19,599.33	19,789.33	238.14	14,518
2024-08-05	19,789.33	19,789.33	19,789.33	19,789.33	238.14	436
2024-08-02	19,789.33	19,789.33	19,789.33	19,789.33	238.14	3,630
2024-08-01	19,789.33	19,789.33	19,789.33	19,789.33	238.14	436
2024-07-30	19,789.33	19,789.33	19,789.33	19,789.33	238.14	1,443,162
2024-07-29	19,999.32	19,999.32	19,999.32	19,999.32	240.67	2,468
2024-07-25	19,999.32	19,999.32	19,999.32	19,999.32	240.67	2,178
2024-07-24	19,999.32	19,999.32	19,999.32	19,999.32	240.67	1,960
2024-07-23	19,999.32	19,999.32	19,999.32	19,999.32	240.67	137,921
2024-07-22	19,999.32	19,999.32	19,999.32	19,999.32	240.67	5,735
2024-07-19	20,389.31	20,389.31	19,999.32	19,999.32	240.67	227,497
2024-07-18	20,399.31	20,399.31	20,399.31	20,399.31	245.48	145
2024-07-17	20,399.31	20,399.31	20,399.31	20,399.31	245.48	1,016
2024-07-15	20,399.31	20,399.31	20,399.31	20,399.31	245.48	1,016
2024-07-09	20,399.31	20,399.31	20,399.31	20,399.31	245.48	132,912
2024-07-08	20,499.30	20,499.30	20,499.30	20,499.30	246.68	1,089
2024-07-05	20,499.30	20,499.30	20,499.30	20,499.30	246.68	726
2024-07-02	20,499.30	20,499.30	20,499.30	20,499.30	246.68	4,138
2024-06-26	20,499.30	20,499.30	20,499.30	20,499.30	246.68	871
2024-06-25	20,499.30	20,499.30	20,499.30	20,499.30	246.68	145
2024-06-21	20,499.30	20,499.30	20,499.30	20,499.30	246.68	871
2024-06-18	20,499.30	20,499.30	20,499.30	20,499.30	246.68	14,300
2024-06-17	20,649.30	20,649.30	20,499.30	20,499.30	246.68	12,994
2024-06-13	20,749.29	20,749.29	20,499.30	20,499.30	246.68	17,276
2024-06-11	20,499.30	20,499.30	20,499.30	20,499.30	246.68	70,848
2024-06-10	20,499.30	20,499.30	20,499.30	20,499.30	246.68	70,848
2024-06-06	20,474.30	20,474.30	20,474.30	20,474.30	246.38	290
2024-06-04	20,339.31	20,499.30	20,339.31	20,474.30	246.38	61,774

← NewerPage 9 of 14 · 798 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.