Blumar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-06	220.00	220.00	220.00	220.00	216.35	100,000
2025-10-03	220.00	220.00	220.00	220.00	216.35	80,000
2025-10-02	215.93	215.93	215.93	215.93	212.35	135
2025-10-01	219.13	219.13	215.93	215.93	212.35	32,507
2025-09-30	210.00	220.00	210.00	215.93	212.35	199,143
2025-09-25	209.00	210.00	209.00	210.00	206.51	30,010
2025-09-24	210.00	212.10	207.00	210.00	206.51	5
2025-09-23	210.00	212.00	206.00	210.00	206.51	5
2025-09-22	210.00	212.00	206.00	210.00	206.51	5
2025-09-17	207.00	210.00	207.00	210.00	206.51	69,495
2025-09-16	200.00	207.00	200.00	201.04	197.70	1,262,195
2025-09-15	199.03	199.03	199.03	199.03	195.73	6
2025-09-10	199.03	204.00	198.06	199.03	195.73	200
2025-09-08	199.03	199.03	199.03	199.03	195.73	50,000
2025-09-03	200.00	203.25	200.00	200.00	196.68	500
2025-09-02	200.00	200.00	200.00	200.00	196.68	700
2025-09-01	201.00	201.00	200.00	200.00	196.68	427,002
2025-08-26	200.00	204.20	198.26	200.00	196.68	1
2025-08-25	200.00	200.00	200.00	200.00	196.68	2,750,000
2025-08-13	200.00	200.00	200.00	200.00	196.68	134,627
2025-08-06	201.00	201.00	200.00	200.00	196.68	257,633
2025-08-01	197.09	201.69	197.09	201.69	198.34	114,615
2025-07-31	201.00	201.00	201.00	201.00	197.66	96,302
2025-07-24	199.03	199.03	199.03	199.03	195.73	99,721
2025-07-17	199.70	200.00	199.70	200.00	196.68	115,000
2025-07-11	199.68	199.68	199.68	199.68	196.37	163,732
2025-07-10	199.68	199.68	194.18	199.68	196.37	404
2025-07-09	199.68	199.68	199.68	199.68	196.37	2,500,000
2025-07-01	199.99	199.99	199.99	199.99	196.67	169
2025-06-25	199.99	199.99	199.99	199.99	196.67	5,250,000
2025-06-24	200.00	200.00	200.00	200.00	196.68	1,000,000
2025-06-23	200.00	200.02	200.00	200.00	196.68	1,598,368
2025-06-19	198.06	198.06	198.06	198.06	194.77	59,704
2025-06-16	200.99	200.99	200.99	200.99	197.65	2,736,000
2025-06-09	200.99	200.99	200.99	200.99	197.65	1,957
2025-06-05	200.99	200.99	200.99	200.99	197.65	1,494,000
2025-06-04	206.00	206.00	200.70	200.70	197.37	10,908
2025-06-03	200.70	200.70	200.70	200.70	197.37	1,200
2025-06-02	200.70	200.70	200.70	200.70	197.37	220
2025-05-30	199.00	205.00	199.00	200.70	197.37	195,473
2025-05-29	194.29	196.00	193.22	196.00	192.75	16,922
2025-05-26	196.00	196.00	196.00	196.00	192.75	244
2025-05-22	196.00	196.00	196.00	196.00	192.75	1,033
2025-05-20	196.00	196.00	196.00	196.00	192.75	2,540,000
2025-05-19	194.20	195.00	194.20	195.00	191.76	350,829
2025-05-16	197.00	197.00	197.00	197.00	193.73	2,023,352
2025-05-13	197.00	197.00	197.00	197.00	191.28	3,108,000
2025-05-12	198.07	198.07	198.07	198.07	192.32	411
2025-05-09	198.07	198.07	198.07	198.07	192.32	2,777
2025-05-08	198.07	198.07	198.07	198.07	192.32	1,246
2025-05-06	198.06	198.07	198.06	198.07	192.32	101,071
2025-05-02	199.69	199.69	199.69	199.69	193.89	51
2025-04-30	199.69	199.69	199.69	199.69	193.89	100,000
2025-04-25	199.69	202.00	196.14	199.69	193.89	500
2025-04-24	199.60	200.50	199.60	199.69	193.89	109,008
2025-04-23	204.00	204.00	196.12	196.12	190.43	28,352
2025-04-21	200.00	200.00	196.12	196.12	190.43	19,441
2025-04-16	196.12	196.12	196.12	196.12	190.43	85,034
2025-04-11	193.21	193.82	193.21	193.82	188.20	10,434
2025-04-10	192.00	194.00	192.00	193.82	188.20	213,032

← NewerPage 4 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.