Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 362 |
| 2026-07-10 | 274.00 | 280.00 | 274.00 | 275.05 | 275.05 | 55,301 |
| 2026-07-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 100,000 |
| 2026-07-08 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 1 |
| 2026-07-01 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 602,231 |
| 2026-06-30 | 275.00 | 282.00 | 273.79 | 275.00 | 275.00 | 90 |
| 2026-06-25 | 276.70 | 276.70 | 275.00 | 275.00 | 275.00 | 869,190 |
| 2026-06-24 | 280.00 | 285.00 | 276.70 | 280.00 | 280.00 | 630 |
| 2026-06-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,571 |
| 2026-06-22 | 286.41 | 286.41 | 280.00 | 280.00 | 280.00 | 1,069,419 |
| 2026-06-17 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | 52 |
| 2026-06-15 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | 30 |
| 2026-06-12 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | 41 |
| 2026-06-10 | 297.09 | 297.09 | 297.09 | 297.09 | 297.09 | 52 |
| 2026-06-08 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | 983 |
| 2026-06-01 | 303.09 | 306.00 | 297.09 | 303.09 | 303.09 | 7,071 |
| 2026-05-29 | 303.09 | 303.09 | 297.09 | 303.09 | 303.09 | 150 |
| 2026-05-28 | 303.09 | 305.00 | 297.09 | 303.09 | 303.09 | 3 |
| 2026-05-19 | 303.09 | 303.09 | 296.12 | 303.09 | 303.09 | 139 |
| 2026-05-18 | 303.09 | 303.09 | 303.09 | 303.09 | 303.09 | 3 |
| 2026-05-14 | 303.09 | 303.09 | 294.27 | 303.09 | 303.09 | 450 |
| 2026-05-12 | 303.09 | 308.00 | 299.03 | 303.09 | 298.06 | 449 |
| 2026-05-11 | 303.09 | 306.00 | 299.03 | 303.09 | 298.06 | 3 |
| 2026-05-07 | 303.09 | 306.00 | 298.06 | 303.09 | 298.06 | 326 |
| 2026-05-05 | 303.09 | 306.00 | 298.06 | 303.09 | 298.06 | 2,000 |
| 2026-04-30 | 303.09 | 305.00 | 303.00 | 303.09 | 298.06 | 78 |
| 2026-04-29 | 303.09 | 305.00 | 298.06 | 303.09 | 298.06 | 10 |
| 2026-04-28 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | 4,760 |
| 2026-04-27 | 303.09 | 303.09 | 303.09 | 303.09 | 298.06 | 182 |
| 2026-04-23 | 303.00 | 303.69 | 303.00 | 303.09 | 298.06 | 176,407 |
| 2026-04-22 | 294.21 | 302.00 | 294.21 | 302.00 | 296.99 | 111,960 |
| 2026-04-17 | 301.50 | 301.50 | 301.50 | 301.50 | 296.50 | 38,220 |
| 2026-04-15 | 298.00 | 301.00 | 298.00 | 301.00 | 296.00 | 4,385 |
| 2026-04-06 | 301.00 | 302.00 | 293.23 | 301.00 | 296.00 | 230 |
| 2026-03-31 | 301.00 | 301.00 | 301.00 | 301.00 | 296.00 | 2,000,000 |
| 2026-03-27 | 299.99 | 301.00 | 299.99 | 301.00 | 296.00 | 1,400,196 |
| 2026-03-26 | 299.99 | 299.99 | 299.99 | 299.99 | 295.01 | 3,330,000 |
| 2026-03-24 | 300.00 | 304.00 | 296.12 | 300.00 | 295.02 | 109 |
| 2026-03-23 | 301.67 | 301.67 | 298.00 | 300.00 | 295.02 | 448,198 |
| 2026-03-20 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | 1,000 |
| 2026-03-18 | 310.72 | 310.72 | 305.86 | 310.72 | 305.56 | 42 |
| 2026-03-13 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | 473 |
| 2026-03-12 | 310.72 | 310.72 | 310.72 | 310.72 | 305.56 | 64,112 |
| 2026-03-10 | 318.00 | 318.79 | 318.00 | 318.79 | 313.50 | 2,573 |
| 2026-03-06 | 318.79 | 321.00 | 311.69 | 318.79 | 313.50 | 2,004 |
| 2026-03-05 | 318.79 | 320.00 | 310.68 | 318.79 | 313.50 | 711 |
| 2026-03-03 | 308.74 | 318.79 | 308.74 | 318.79 | 313.50 | 5,500 |
| 2026-02-26 | 318.79 | 318.79 | 318.79 | 318.79 | 313.50 | 1,880,000 |
| 2026-02-24 | 318.79 | 318.79 | 318.79 | 318.79 | 313.50 | 937 |
| 2026-02-23 | 313.70 | 318.79 | 313.60 | 318.79 | 313.50 | 10,700 |
| 2026-02-20 | 318.79 | 318.79 | 318.79 | 318.79 | 313.50 | 15,500 |
| 2026-02-18 | 318.79 | 318.79 | 318.79 | 318.79 | 313.50 | 627 |
| 2026-02-13 | 318.79 | 318.79 | 313.60 | 318.79 | 313.50 | 563 |
| 2026-02-12 | 315.54 | 318.79 | 315.54 | 318.79 | 313.50 | 4,000 |
| 2026-02-11 | 320.39 | 320.39 | 317.48 | 318.79 | 313.50 | 33,797 |
| 2026-02-10 | 335.82 | 335.82 | 329.13 | 329.13 | 323.67 | 65,142 |
| 2026-02-09 | 335.82 | 335.82 | 335.82 | 335.82 | 330.25 | 740 |
| 2026-02-06 | 335.82 | 335.82 | 335.82 | 335.82 | 330.25 | 1,657 |
| 2026-02-05 | 330.10 | 335.82 | 330.10 | 335.82 | 330.25 | 19,800 |
| 2026-02-04 | 338.00 | 338.00 | 335.82 | 335.82 | 330.25 | 3,946 |
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.