Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 335.82 | 335.82 | 335.82 | 335.82 | 330.25 | 4,368 |
| 2026-01-29 | 335.00 | 335.82 | 335.00 | 335.82 | 330.25 | 21,309 |
| 2026-01-28 | 335.82 | 335.82 | 335.82 | 335.82 | 330.25 | 1,994 |
| 2026-01-27 | 335.82 | 335.82 | 335.82 | 335.82 | 330.25 | 1,000 |
| 2026-01-26 | 335.82 | 335.82 | 335.82 | 335.82 | 330.25 | 312 |
| 2026-01-23 | 335.78 | 335.82 | 335.78 | 335.82 | 330.25 | 40,102 |
| 2026-01-22 | 330.00 | 330.00 | 325.99 | 325.99 | 320.58 | 10,000 |
| 2026-01-21 | 325.99 | 329.99 | 325.99 | 325.99 | 320.58 | 84 |
| 2026-01-20 | 326.00 | 326.00 | 325.99 | 325.99 | 320.58 | 12,636 |
| 2026-01-19 | 325.99 | 325.99 | 325.99 | 325.99 | 320.58 | 1,690 |
| 2026-01-16 | 319.42 | 326.00 | 319.42 | 325.99 | 320.58 | 1,281,948 |
| 2026-01-15 | 315.00 | 315.00 | 313.01 | 313.01 | 307.81 | 6,195 |
| 2026-01-14 | 313.00 | 313.01 | 313.00 | 313.01 | 307.81 | 501,741 |
| 2026-01-13 | 304.00 | 313.00 | 304.00 | 313.00 | 307.80 | 2,345,785 |
| 2026-01-12 | 310.00 | 310.00 | 310.00 | 310.00 | 304.85 | 2,000 |
| 2026-01-08 | 310.00 | 310.00 | 310.00 | 310.00 | 304.85 | 1,936 |
| 2026-01-07 | 309.00 | 310.00 | 309.00 | 310.00 | 304.85 | 4,537 |
| 2026-01-06 | 310.00 | 310.00 | 310.00 | 310.00 | 304.85 | 52,813 |
| 2026-01-05 | 309.00 | 309.00 | 301.37 | 301.37 | 296.37 | 21,327 |
| 2026-01-02 | 301.00 | 301.37 | 301.00 | 301.37 | 296.37 | 33,938 |
| 2025-12-30 | 295.00 | 295.00 | 295.00 | 295.00 | 290.10 | 41,000 |
| 2025-12-29 | 288.00 | 290.00 | 288.00 | 288.02 | 283.24 | 1,045,659 |
| 2025-12-24 | 285.50 | 285.50 | 285.50 | 285.50 | 280.76 | 4,142 |
| 2025-12-23 | 285.50 | 285.50 | 285.50 | 285.50 | 280.76 | 238 |
| 2025-12-22 | 284.74 | 286.34 | 284.74 | 285.50 | 280.76 | 31,416 |
| 2025-12-19 | 280.00 | 280.00 | 280.00 | 280.00 | 275.35 | 699 |
| 2025-12-18 | 280.00 | 280.00 | 280.00 | 280.00 | 275.35 | 70,000 |
| 2025-12-17 | 263.00 | 280.16 | 263.00 | 270.37 | 265.88 | 169,183 |
| 2025-12-16 | 255.00 | 256.00 | 255.00 | 255.38 | 251.14 | 205,639 |
| 2025-12-15 | 250.00 | 250.00 | 250.00 | 250.00 | 245.85 | 165,542 |
| 2025-12-12 | 245.36 | 245.36 | 245.36 | 245.36 | 241.29 | 1,200,000 |
| 2025-12-09 | 245.36 | 245.36 | 245.36 | 245.36 | 241.29 | 4,300 |
| 2025-12-05 | 246.00 | 246.00 | 245.36 | 245.36 | 241.29 | 6,097 |
| 2025-12-04 | 245.36 | 245.36 | 245.36 | 245.36 | 241.29 | 66 |
| 2025-12-03 | 241.75 | 245.36 | 241.75 | 245.36 | 241.29 | 15,150 |
| 2025-12-01 | 245.36 | 245.36 | 245.36 | 245.36 | 241.29 | 2,727 |
| 2025-11-28 | 245.36 | 245.36 | 245.36 | 245.36 | 241.29 | 2,995 |
| 2025-11-27 | 241.02 | 245.36 | 241.02 | 245.36 | 241.29 | 30,422 |
| 2025-11-26 | 245.36 | 248.25 | 242.00 | 245.36 | 241.29 | 1,984 |
| 2025-11-25 | 244.69 | 248.00 | 244.69 | 245.36 | 241.29 | 122,928 |
| 2025-11-21 | 245.00 | 246.02 | 245.00 | 246.02 | 241.94 | 173,500 |
| 2025-11-20 | 239.00 | 239.00 | 239.00 | 239.00 | 235.03 | 1,500,000 |
| 2025-11-19 | 237.85 | 237.85 | 237.85 | 237.85 | 233.90 | 1,684,000 |
| 2025-11-17 | 231.00 | 250.00 | 231.00 | 237.85 | 233.90 | 258,164 |
| 2025-11-13 | 226.00 | 226.00 | 222.00 | 222.00 | 218.32 | 14,500 |
| 2025-11-11 | 222.00 | 222.00 | 222.00 | 222.00 | 218.32 | 2,703,000 |
| 2025-11-06 | 222.00 | 222.00 | 220.01 | 220.01 | 216.36 | 13,263 |
| 2025-11-05 | 220.01 | 220.01 | 220.01 | 220.01 | 216.36 | 149 |
| 2025-11-04 | 220.01 | 220.01 | 220.01 | 220.01 | 216.36 | 30 |
| 2025-11-03 | 226.00 | 226.00 | 220.01 | 220.01 | 216.36 | 9,000 |
| 2025-10-30 | 220.01 | 226.00 | 220.00 | 220.01 | 216.36 | 2,337 |
| 2025-10-28 | 221.00 | 221.00 | 220.01 | 220.01 | 216.36 | 13,400 |
| 2025-10-23 | 220.00 | 221.00 | 220.00 | 220.01 | 216.36 | 2,314,401 |
| 2025-10-21 | 219.99 | 220.00 | 217.50 | 219.99 | 216.34 | 211 |
| 2025-10-17 | 219.99 | 220.00 | 217.50 | 219.99 | 216.34 | 2,458 |
| 2025-10-16 | 220.00 | 220.00 | 219.99 | 219.99 | 216.34 | 3,018,030 |
| 2025-10-14 | 219.80 | 219.80 | 219.80 | 219.80 | 216.15 | 1,820,000 |
| 2025-10-10 | 220.00 | 220.00 | 216.51 | 220.00 | 216.35 | 21 |
| 2025-10-09 | 220.00 | 220.00 | 220.00 | 220.00 | 216.35 | 961,312 |
| 2025-10-08 | 220.00 | 220.00 | 220.00 | 220.00 | 216.35 | 2,273,000 |
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.