Blumar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	202.00	205.23	200.00	201.93	181.01	385,918
2022-10-19	205.86	206.00	205.86	206.00	184.66	4,850
2022-10-18	206.00	206.00	206.00	206.00	184.66	2,186,000
2022-10-17	206.27	206.27	206.00	206.00	184.66	4,798
2022-10-12	208.40	208.40	206.00	206.00	184.66	7,769,594
2022-10-11	214.56	214.56	214.13	214.13	191.95	142,885
2022-10-06	220.46	220.46	220.46	220.46	197.62	35
2022-10-04	222.11	222.11	219.04	220.46	197.62	193,756
2022-10-03	222.03	222.03	222.03	222.03	199.03	50,000
2022-09-30	216.46	222.72	216.26	216.56	194.13	165,799
2022-09-28	206.56	206.56	206.56	206.56	185.16	484
2022-09-26	206.56	206.56	206.56	206.56	185.16	12
2022-09-23	206.56	206.56	206.56	206.56	185.16	40,488
2022-09-22	204.85	205.27	200.00	204.81	183.59	265,814
2022-09-21	207.67	209.18	207.67	208.42	186.83	170,311
2022-09-20	212.86	212.86	212.80	212.83	190.78	185,604
2022-09-15	219.00	219.00	219.00	219.00	196.31	982
2022-09-13	212.86	219.00	212.86	219.00	196.31	22,000
2022-09-12	219.00	219.00	219.00	219.00	196.31	3,100
2022-09-08	241.32	241.32	219.00	219.00	196.31	43,904,461
2022-09-07	245.42	245.42	244.00	245.42	220.00	142,000
2022-09-06	249.34	249.34	249.34	249.34	223.51	71,181
2022-09-05	251.64	252.00	251.64	251.81	225.73	164,692
2022-09-02	233.90	239.70	233.90	236.97	212.42	170,000
2022-09-01	231.10	234.00	231.10	234.00	209.76	107,875
2022-08-31	227.37	231.00	227.37	230.48	206.61	164,969
2022-08-30	220.00	220.00	220.00	220.00	197.21	149
2022-08-26	220.00	220.00	220.00	220.00	197.21	454,545
2022-08-25	215.24	221.45	215.24	220.00	197.21	392,316
2022-08-24	219.00	219.00	219.00	219.00	196.31	309,193
2022-08-22	219.00	219.00	219.00	219.00	196.31	4,657,534
2022-08-17	219.00	219.00	219.00	219.00	196.31	547,552
2022-08-16	219.00	219.00	219.00	219.00	196.31	100
2022-08-09	214.16	219.00	214.16	219.00	196.31	11,643
2022-08-08	214.59	219.00	214.59	219.00	196.31	3,304
2022-08-04	219.00	219.00	218.00	219.00	196.31	154,000
2022-08-03	217.36	221.50	217.36	221.50	198.56	4,796
2022-08-02	221.50	221.50	221.50	221.50	198.56	2,181,195
2022-08-01	220.99	220.99	220.99	220.99	198.10	8,034
2022-07-29	220.99	220.99	220.99	220.99	198.10	42,642
2022-07-22	221.00	221.00	221.00	221.00	198.11	1,551,035
2022-07-21	221.96	221.96	221.96	221.96	198.97	59
2022-07-20	217.00	221.96	217.00	221.96	198.97	83,653
2022-07-18	221.95	221.95	221.95	221.95	198.96	74,999
2022-07-15	225.00	225.00	225.00	225.00	201.69	75,000
2022-07-14	220.00	225.00	220.00	223.02	199.92	155,207
2022-07-13	216.17	220.00	215.50	220.00	197.21	401,774
2022-07-12	215.00	215.00	215.00	215.00	192.73	76,576
2022-07-08	215.99	215.99	215.00	215.84	193.48	130,000
2022-07-07	210.00	216.00	210.00	216.00	193.63	128,130
2022-07-06	210.00	210.00	210.00	210.00	188.25	2,000,000
2022-07-01	209.00	209.00	209.00	209.00	187.35	79,187
2022-06-30	206.00	208.00	206.00	207.13	185.67	160,616
2022-06-29	211.48	211.48	211.05	211.05	189.19	44,035
2022-06-28	213.62	213.62	213.62	213.62	191.49	77,382
2022-06-24	216.24	216.24	216.24	216.24	193.84	100,000
2022-06-17	222.60	222.60	222.59	222.59	199.53	74,413
2022-06-16	228.00	228.00	228.00	228.00	204.38	2,320
2022-06-15	228.00	228.00	228.00	228.00	204.38	72,128
2022-06-14	230.00	230.00	228.00	228.00	204.38	3,361,472

← NewerPage 10 of 12 · 704 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.