Blumar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	230.00	232.00	230.00	230.33	206.47	180,544
2022-06-10	232.00	232.00	232.00	232.00	207.97	1,750,000
2022-06-09	232.00	232.00	232.00	232.00	207.97	1,000,000
2022-06-08	230.00	230.00	230.00	230.00	206.18	625,270
2022-06-06	228.00	228.00	228.00	228.00	204.38	92,000
2022-06-01	226.32	226.32	226.32	226.32	202.88	72,651
2022-05-30	228.83	230.00	228.83	230.00	206.18	2,082,481
2022-05-26	227.00	230.00	227.00	230.00	206.18	5,118,429
2022-05-25	220.00	227.00	220.00	227.00	203.49	338,479
2022-05-24	222.00	222.00	222.00	222.00	199.00	150,000
2022-05-23	222.00	222.00	222.00	222.00	199.00	179,883
2022-05-18	217.00	217.00	217.00	217.00	194.52	496,157
2022-05-17	217.31	220.00	217.31	220.00	197.21	274,721
2022-05-13	208.74	217.00	208.74	215.28	192.98	464,818
2022-05-11	217.00	217.00	217.00	217.00	193.72	184,643
2022-05-10	213.46	213.46	213.46	213.46	190.56	100
2022-05-09	214.24	214.24	212.10	213.46	190.56	35,500
2022-05-06	213.76	213.76	213.76	213.76	190.83	1,000
2022-05-04	212.00	215.00	212.00	213.76	190.83	400,009
2022-05-03	212.00	212.00	212.00	212.00	189.26	85,000
2022-05-02	210.25	210.25	210.25	210.25	187.69	153,502
2022-04-29	202.43	207.00	202.43	206.75	184.57	227,909
2022-04-26	207.56	207.56	207.56	207.56	185.29	35,000
2022-04-25	204.97	212.00	204.97	212.00	189.26	17,422
2022-04-22	212.00	212.00	212.00	212.00	189.26	1,357
2022-04-19	212.00	212.00	212.00	212.00	189.26	3,000
2022-04-12	212.00	212.00	212.00	212.00	189.26	15,000
2022-04-11	212.00	212.00	212.00	212.00	189.26	167,500
2022-04-08	212.00	212.00	212.00	212.00	189.26	78,773
2022-04-04	208.13	208.13	208.13	208.13	185.80	213
2022-04-01	213.00	213.00	208.13	208.13	185.80	6,000
2022-03-31	201.72	211.00	201.72	208.13	185.80	205,150
2022-03-28	206.00	207.77	204.88	207.77	185.48	14,751
2022-03-23	207.50	207.77	207.50	207.77	185.48	7,500
2022-03-21	207.77	207.77	207.77	207.77	185.48	80,000
2022-03-18	202.50	213.00	197.00	211.00	188.36	458,612
2022-03-17	197.00	197.00	197.00	197.00	175.87	50,000
2022-03-16	198.00	198.01	198.00	198.00	176.76	230,001
2022-03-15	195.70	195.70	190.00	190.00	169.62	10,260
2022-03-14	190.00	190.00	190.00	190.00	169.62	75,687
2022-03-11	186.43	186.43	186.43	186.43	166.43	52
2022-03-10	186.43	186.43	186.43	186.43	166.43	84,921
2022-03-07	191.28	191.28	186.43	186.43	166.43	91,395
2022-03-04	197.00	197.00	197.00	197.00	175.87	100,000
2022-03-03	197.00	197.00	197.00	197.00	175.87	7,614
2022-02-28	198.50	198.50	197.00	197.00	175.87	12,503
2022-02-22	197.00	197.00	197.00	197.00	175.87	197,928
2022-02-16	197.12	197.12	197.12	197.12	175.97	118
2022-02-14	197.12	197.12	197.12	197.12	175.97	3,955
2022-02-09	197.12	197.12	197.12	197.12	175.97	6,000
2022-02-04	197.15	197.15	197.00	197.12	175.97	100,065
2022-02-03	199.00	199.00	196.00	197.06	175.92	304,412
2022-02-02	190.00	200.00	190.00	190.10	169.71	26,625,961
2022-01-28	212.80	212.80	212.80	212.80	189.97	269,474
2022-01-27	209.95	209.95	209.95	209.95	187.43	500
2022-01-26	210.80	210.80	209.95	209.95	187.43	124,465
2022-01-25	217.00	217.00	217.00	217.00	193.72	71,772
2022-01-24	222.34	222.34	221.36	221.93	198.12	84,853
2022-01-21	222.65	222.65	222.65	222.65	198.76	71,154
2022-01-20	217.00	217.00	215.10	215.10	192.02	2,328,330

← NewerPage 11 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.