Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 211.10 | 215.00 | 211.10 | 211.33 | 188.66 | 1,230,457 |
| 2022-01-18 | 205.00 | 210.00 | 205.00 | 207.47 | 185.21 | 150,005 |
| 2022-01-17 | 200.00 | 204.99 | 200.00 | 204.99 | 183.00 | 4,453 |
| 2022-01-13 | 201.00 | 204.99 | 201.00 | 204.99 | 183.00 | 1,052,809 |
| 2022-01-11 | 201.95 | 203.89 | 201.95 | 203.89 | 182.02 | 11,700 |
| 2022-01-10 | 203.89 | 203.89 | 203.89 | 203.89 | 182.02 | 76,131 |
| 2022-01-06 | 205.00 | 205.00 | 205.00 | 205.00 | 183.01 | 7,750 |
| 2021-12-28 | 205.00 | 205.00 | 205.00 | 205.00 | 183.01 | 275,396 |
| 2021-12-24 | 203.43 | 203.43 | 203.43 | 203.43 | 181.61 | 75,250 |
| 2021-12-23 | 198.80 | 198.80 | 198.80 | 198.80 | 177.47 | 75,000 |
| 2021-12-22 | 193.21 | 193.21 | 193.21 | 193.21 | 172.48 | 57,655 |
| 2021-12-21 | 194.18 | 194.40 | 194.18 | 194.40 | 173.55 | 17,678 |
| 2021-12-20 | 194.00 | 194.40 | 194.00 | 194.40 | 173.55 | 100,070 |
| 2021-12-16 | 200.42 | 200.42 | 200.42 | 200.42 | 178.92 | 618 |
| 2021-12-15 | 200.00 | 202.00 | 200.00 | 200.42 | 174.25 | 209,841 |
| 2021-12-14 | 200.98 | 200.98 | 196.12 | 199.52 | 173.47 | 162,189 |
| 2021-12-13 | 207.03 | 207.03 | 207.00 | 207.01 | 179.98 | 28,734 |
| 2021-12-10 | 206.99 | 207.03 | 206.99 | 207.01 | 179.98 | 242,888 |
| 2021-12-09 | 207.00 | 207.00 | 201.00 | 203.99 | 177.35 | 3,053,023 |
| 2021-12-07 | 207.00 | 207.00 | 207.00 | 207.00 | 179.97 | 1,063,276 |
| 2021-12-03 | 206.00 | 206.00 | 206.00 | 206.00 | 179.10 | 61 |
| 2021-12-01 | 206.00 | 206.00 | 206.00 | 206.00 | 179.10 | 54,000 |
| 2021-11-30 | 211.41 | 211.41 | 211.41 | 211.41 | 183.80 | 404 |
| 2021-11-29 | 209.00 | 211.41 | 209.00 | 211.41 | 183.80 | 18,314 |
| 2021-11-26 | 210.00 | 212.00 | 210.00 | 211.41 | 183.80 | 41,686 |
| 2021-11-25 | 209.00 | 215.00 | 209.00 | 214.51 | 186.50 | 320,331 |
| 2021-11-24 | 209.00 | 209.00 | 209.00 | 209.00 | 181.71 | 60,000 |
| 2021-11-22 | 205.00 | 210.00 | 205.00 | 205.86 | 178.98 | 136,290 |
| 2021-11-19 | 185.00 | 185.00 | 185.00 | 185.00 | 160.84 | 198 |
| 2021-11-18 | 185.00 | 185.00 | 185.00 | 185.00 | 160.84 | 2,000 |
| 2021-11-15 | 185.00 | 185.00 | 185.00 | 185.00 | 160.84 | 29 |
| 2021-11-11 | 185.00 | 185.00 | 185.00 | 185.00 | 160.84 | 77,500 |
| 2021-11-05 | 179.86 | 182.53 | 179.86 | 182.53 | 158.69 | 6,390 |
| 2021-11-04 | 182.00 | 182.53 | 182.00 | 182.53 | 158.69 | 16,529 |
| 2021-11-03 | 182.53 | 182.53 | 182.53 | 182.53 | 158.69 | 86,269 |
| 2021-10-28 | 185.00 | 185.00 | 185.00 | 185.00 | 160.84 | 1,000,700 |
| 2021-10-26 | 175.10 | 185.40 | 175.10 | 184.98 | 160.82 | 281,693 |
| 2021-10-25 | 173.00 | 175.00 | 173.00 | 174.07 | 151.34 | 186,705 |
| 2021-10-22 | 169.00 | 169.00 | 169.00 | 169.00 | 146.93 | 87,500 |
| 2021-10-21 | 167.00 | 167.00 | 166.96 | 166.96 | 145.16 | 79,040 |
| 2021-10-20 | 165.00 | 165.00 | 163.13 | 163.13 | 141.83 | 154,707 |
| 2021-10-18 | 162.00 | 162.00 | 157.95 | 157.95 | 137.32 | 10,000 |
| 2021-10-15 | 157.40 | 158.25 | 157.40 | 157.95 | 137.32 | 39,758 |
| 2021-10-14 | 156.50 | 156.50 | 155.00 | 155.00 | 134.76 | 10,000 |
← NewerPage 12 of 12 · 704 trading days
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.