Bicecorp S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 437.00 | 440.00 | 436.03 | 438.90 | 438.90 | 100,266 |
| 2026-10-15 | 427.00 | 436.00 | 422.00 | 433.56 | 433.56 | 281,109 |
| 2026-10-14 | 434.52 | 434.52 | 425.08 | 427.26 | 427.26 | 102,804 |
| 2026-10-13 | 420.01 | 435.00 | 420.00 | 430.49 | 430.49 | 222,627 |
| 2026-10-09 | 421.88 | 426.00 | 421.87 | 424.49 | 424.49 | 102,840 |
| 2026-10-08 | 420.00 | 428.00 | 420.00 | 426.23 | 426.23 | 89,687 |
| 2026-10-07 | 423.34 | 426.00 | 421.00 | 423.00 | 423.00 | 743,156 |
| 2026-10-06 | 425.00 | 427.00 | 423.00 | 425.75 | 425.75 | 238,209 |
| 2026-10-05 | 417.00 | 422.10 | 417.00 | 420.44 | 420.44 | 68,072 |
| 2026-10-02 | 415.60 | 420.25 | 415.60 | 420.09 | 420.09 | 162,014 |
| 2026-10-01 | 413.89 | 419.99 | 413.89 | 415.51 | 415.51 | 196,605 |
| 2026-09-30 | 421.21 | 430.37 | 413.28 | 413.89 | 413.89 | 401,851 |
| 2026-09-29 | 417.00 | 420.01 | 412.01 | 419.53 | 419.53 | 304,721 |
| 2026-09-28 | 420.12 | 421.00 | 417.00 | 417.00 | 417.00 | 446,710 |
| 2026-09-25 | 431.00 | 431.00 | 421.37 | 422.70 | 422.70 | 510,765 |
| 2026-09-24 | 430.00 | 432.35 | 430.00 | 431.05 | 431.05 | 139,709 |
| 2026-09-23 | 430.00 | 433.99 | 429.94 | 433.03 | 433.03 | 308,465 |
| 2026-09-22 | 425.01 | 433.49 | 425.00 | 429.94 | 429.94 | 277,316 |
| 2026-09-21 | 424.07 | 425.01 | 421.00 | 423.43 | 423.43 | 175,693 |
Page 1 of 1 · 19 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.