Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 186.00 | 188.00 | 186.00 | 188.00 | 182.54 | 5,604,662 |
| 2025-04-04 | 188.00 | 188.02 | 188.00 | 188.02 | 182.56 | 52,700 |
| 2025-04-03 | 188.00 | 188.00 | 188.00 | 188.00 | 182.54 | 2,003,013 |
| 2025-04-01 | 188.00 | 188.00 | 188.00 | 188.00 | 182.54 | 2,763,437 |
| 2025-03-28 | 188.49 | 188.49 | 188.49 | 188.49 | 183.02 | 101,179 |
| 2025-03-20 | 183.01 | 183.01 | 183.01 | 183.01 | 177.70 | 3,550,000 |
| 2025-03-19 | 182.25 | 182.25 | 182.25 | 182.25 | 176.96 | 77 |
| 2025-03-17 | 182.25 | 182.25 | 182.25 | 182.25 | 176.96 | 1,321 |
| 2025-03-12 | 182.25 | 182.25 | 182.25 | 182.25 | 176.96 | 1,506 |
| 2025-03-10 | 182.25 | 182.25 | 182.25 | 182.25 | 176.96 | 104,703 |
| 2025-03-06 | 180.00 | 180.00 | 180.00 | 180.00 | 174.78 | 606,865 |
| 2025-03-04 | 179.00 | 180.00 | 179.00 | 179.39 | 174.18 | 245,000 |
| 2025-03-03 | 179.62 | 180.00 | 179.60 | 179.74 | 174.52 | 288,182 |
| 2025-02-27 | 185.00 | 185.00 | 183.98 | 184.76 | 179.40 | 234,369 |
| 2025-02-26 | 185.00 | 185.00 | 185.00 | 185.00 | 179.63 | 308 |
| 2025-02-25 | 185.00 | 185.00 | 185.00 | 185.00 | 179.63 | 107,520 |
| 2025-02-24 | 189.19 | 189.19 | 189.19 | 189.19 | 183.70 | 1,586,000 |
| 2025-02-11 | 189.20 | 189.20 | 189.20 | 189.20 | 183.71 | 6,871,000 |
| 2025-02-06 | 189.52 | 189.52 | 189.20 | 189.20 | 183.71 | 5,252 |
| 2025-02-05 | 189.20 | 190.55 | 185.00 | 189.20 | 183.71 | 1,063 |
| 2025-02-04 | 189.20 | 189.20 | 189.20 | 189.20 | 183.71 | 101,413 |
| 2025-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 179.63 | 103,742 |
| 2025-01-30 | 181.67 | 185.00 | 181.67 | 181.67 | 176.40 | 10 |
| 2025-01-24 | 180.00 | 183.34 | 180.00 | 181.67 | 176.40 | 65,107 |
| 2025-01-23 | 181.00 | 181.00 | 181.00 | 181.00 | 175.75 | 3,372,000 |
| 2025-01-22 | 181.69 | 181.70 | 181.69 | 181.70 | 176.43 | 107,859 |
| 2025-01-21 | 182.49 | 182.49 | 182.49 | 182.49 | 177.19 | 1,000 |
| 2025-01-20 | 182.49 | 182.49 | 182.49 | 182.49 | 177.19 | 26 |
| 2025-01-17 | 182.49 | 182.49 | 182.49 | 182.49 | 177.19 | 293 |
| 2025-01-15 | 182.49 | 185.35 | 182.49 | 182.49 | 177.19 | 207 |
| 2025-01-14 | 182.49 | 182.49 | 182.49 | 182.49 | 177.19 | 3,835,000 |
| 2025-01-13 | 182.50 | 182.50 | 182.50 | 182.50 | 177.20 | 1,611 |
| 2025-01-06 | 182.50 | 182.50 | 182.50 | 182.50 | 177.20 | 1,216 |
| 2025-01-03 | 182.50 | 182.50 | 182.50 | 182.50 | 177.20 | 10 |
| 2025-01-02 | 182.50 | 182.50 | 182.50 | 182.50 | 177.20 | 1,095,890 |
| 2024-12-30 | 186.00 | 186.00 | 185.00 | 185.00 | 179.63 | 307,725 |
| 2024-12-26 | 184.57 | 184.57 | 184.57 | 184.57 | 179.21 | 100,000 |
| 2024-12-24 | 185.00 | 185.00 | 184.57 | 184.57 | 179.21 | 40,000 |
| 2024-12-23 | 184.17 | 185.00 | 184.17 | 184.57 | 179.21 | 229,244 |
| 2024-12-20 | 188.07 | 188.07 | 188.07 | 188.07 | 182.61 | 5 |
| 2024-12-12 | 188.07 | 188.07 | 188.07 | 188.07 | 182.61 | 1,600 |
| 2024-12-11 | 188.07 | 188.07 | 188.07 | 188.07 | 182.61 | 1,583 |
| 2024-12-09 | 188.07 | 188.07 | 188.07 | 188.07 | 182.61 | 1,467,270 |
| 2024-12-06 | 188.07 | 188.07 | 188.07 | 188.07 | 182.61 | 1,063 |
| 2024-12-04 | 188.07 | 188.07 | 188.07 | 188.07 | 182.61 | 101,821 |
| 2024-11-28 | 193.00 | 193.00 | 193.00 | 193.00 | 187.40 | 746,113 |
| 2024-11-19 | 193.00 | 193.00 | 193.00 | 193.00 | 187.40 | 725,000 |
| 2024-11-14 | 193.00 | 193.00 | 187.88 | 193.00 | 187.40 | 1 |
| 2024-11-13 | 193.00 | 193.00 | 188.50 | 193.00 | 187.40 | 506 |
| 2024-11-08 | 193.00 | 193.00 | 193.00 | 193.00 | 187.40 | 725,388 |
| 2024-10-30 | 193.00 | 193.00 | 193.00 | 193.00 | 187.40 | 675,000 |
| 2024-10-24 | 192.99 | 192.99 | 192.99 | 192.99 | 187.39 | 200,000 |
| 2024-10-23 | 192.00 | 193.00 | 187.38 | 192.00 | 186.43 | 980 |
| 2024-10-21 | 192.00 | 193.00 | 187.38 | 192.00 | 186.43 | 5 |
| 2024-10-16 | 192.00 | 192.00 | 187.10 | 192.00 | 186.43 | 20 |
| 2024-10-15 | 192.00 | 192.00 | 192.00 | 192.00 | 186.43 | 500 |
| 2024-10-10 | 192.00 | 192.00 | 192.00 | 192.00 | 186.43 | 10,424 |
| 2024-10-08 | 190.31 | 192.00 | 190.31 | 192.00 | 186.43 | 183,558 |
| 2024-10-03 | 194.99 | 195.95 | 190.31 | 194.99 | 189.33 | 16 |
| 2024-10-02 | 194.99 | 195.95 | 190.26 | 194.99 | 189.33 | 8 |
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.