Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 40,000 |
| 2026-10-15 | 365.69 | 365.69 | 365.69 | 365.69 | 365.69 | 0 |
| 2026-10-14 | 365.69 | 365.69 | 365.69 | 365.69 | 365.69 | 49,295 |
| 2026-10-13 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 330 |
| 2026-10-09 | 346.62 | 355.00 | 346.62 | 355.00 | 355.00 | 163,741 |
| 2026-10-08 | 355.35 | 355.35 | 346.62 | 355.35 | 355.35 | 338 |
| 2026-10-07 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | 551 |
| 2026-10-06 | 353.00 | 355.35 | 353.00 | 355.35 | 355.35 | 295 |
| 2026-10-05 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | 340 |
| 2026-10-02 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | 0 |
| 2026-10-01 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | 0 |
| 2026-09-30 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | 0 |
| 2026-09-29 | 355.35 | 361.00 | 349.00 | 355.35 | 355.35 | 1,466 |
| 2026-09-28 | 345.76 | 355.35 | 345.76 | 355.35 | 355.35 | 22,212 |
| 2026-09-25 | 330.00 | 337.00 | 330.00 | 337.00 | 337.00 | 50,230 |
| 2026-09-24 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 138 |
| 2026-09-23 | 328.00 | 336.00 | 328.00 | 328.00 | 328.00 | 364 |
| 2026-09-22 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-09-21 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-09-17 | 328.00 | 335.00 | 328.00 | 328.00 | 328.00 | 770 |
| 2026-09-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-09-15 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-09-14 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 31,258 |
| 2026-09-11 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 10,000 |
| 2026-09-10 | 310.13 | 320.01 | 310.13 | 311.48 | 311.48 | 84,627 |
| 2026-09-09 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 266,590 |
| 2026-09-08 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-09-07 | 278.00 | 291.00 | 278.00 | 278.00 | 278.00 | 4 |
| 2026-09-04 | 278.00 | 290.00 | 278.00 | 278.00 | 278.00 | 2,200 |
| 2026-09-02 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-09-01 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-28 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 362 |
| 2026-08-27 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-26 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 8,752 |
| 2026-08-24 | 274.00 | 286.34 | 274.00 | 274.00 | 274.00 | 168 |
| 2026-08-20 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-08-19 | 274.00 | 289.00 | 274.00 | 274.00 | 274.00 | 506 |
| 2026-08-18 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-08-17 | 274.00 | 287.37 | 274.00 | 274.00 | 274.00 | 1,698 |
| 2026-08-14 | 274.00 | 286.34 | 274.00 | 274.00 | 274.00 | 41 |
| 2026-08-13 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-08-12 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3,000 |
| 2026-08-11 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-08-10 | 267.00 | 274.00 | 267.00 | 274.00 | 274.00 | 84,687 |
| 2026-08-07 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2026-08-06 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 163,142 |
| 2026-08-05 | 264.34 | 271.00 | 264.34 | 271.00 | 271.00 | 182,999 |
| 2026-08-04 | 265.00 | 269.00 | 255.00 | 264.34 | 264.34 | 507,112 |
| 2026-08-03 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | 8,100 |
| 2026-07-31 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 630 |
| 2026-07-30 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2026-07-29 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 168 |
| 2026-07-28 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2026-07-27 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2026-07-24 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 77 |
| 2026-07-23 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2026-07-22 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 2,962 |
| 2026-07-21 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 622 |
| 2026-07-20 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 73,995 |
Page 1 of 12 · 701 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 5.0309 CLP |
| 2025-05-14 | 2.4885 CLP |
| 2023-12-11 | 4.2880 CLP |
| 2023-05-12 | 1.8301 CLP |
| 2022-12-22 | 10.9970 CLP |
| 2022-05-13 | 0.8868 CLP |
| 2021-12-16 | 5.2318 CLP |
| 2020-05-08 | 2.6851 CLP |
| 2019-05-10 | 3.2651 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.