Blumar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 194.99 | 194.99 | 194.99 | 194.99 | 189.33 | 500 |
| 2024-09-13 | 194.99 | 194.99 | 194.99 | 194.99 | 189.33 | 180,000 |
| 2024-09-12 | 192.70 | 193.90 | 192.70 | 193.90 | 188.27 | 122,255 |
| 2024-09-04 | 193.00 | 193.00 | 193.00 | 193.00 | 187.40 | 200 |
| 2024-09-03 | 193.00 | 193.00 | 193.00 | 193.00 | 187.40 | 209,510 |
| 2024-09-02 | 192.00 | 192.00 | 192.00 | 192.00 | 186.43 | 98,364 |
| 2024-08-30 | 195.00 | 195.25 | 195.00 | 195.08 | 189.42 | 224,970 |
| 2024-08-21 | 195.00 | 196.65 | 195.00 | 196.65 | 190.94 | 5,000 |
| 2024-08-16 | 194.18 | 197.00 | 194.18 | 196.65 | 190.94 | 191,345 |
| 2024-08-14 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 60 |
| 2024-08-12 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 195 |
| 2024-08-09 | 195.00 | 200.04 | 195.00 | 200.04 | 194.23 | 34,207 |
| 2024-08-08 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 92 |
| 2024-08-07 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 42 |
| 2024-08-06 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 82 |
| 2024-08-02 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 12 |
| 2024-07-30 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 35 |
| 2024-07-11 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 400 |
| 2024-07-01 | 200.04 | 200.04 | 200.04 | 200.04 | 194.23 | 100 |
| 2024-06-26 | 199.35 | 200.25 | 199.35 | 200.04 | 194.23 | 201,798 |
| 2024-06-11 | 206.34 | 206.34 | 206.34 | 206.34 | 200.35 | 1,000 |
| 2024-06-10 | 206.34 | 206.34 | 206.34 | 206.34 | 200.35 | 655 |
| 2024-06-07 | 206.34 | 206.34 | 206.34 | 206.34 | 200.35 | 207 |
| 2024-05-31 | 206.34 | 206.34 | 206.34 | 206.34 | 200.35 | 2,096,844 |
| 2024-05-28 | 204.88 | 207.90 | 202.42 | 206.34 | 200.35 | 263,355 |
| 2024-05-27 | 207.90 | 207.90 | 207.90 | 207.90 | 201.87 | 324 |
| 2024-05-24 | 207.90 | 207.90 | 207.90 | 207.90 | 201.87 | 324 |
| 2024-05-16 | 207.90 | 207.90 | 207.90 | 207.90 | 201.87 | 1,486,765 |
| 2024-05-14 | 207.90 | 207.90 | 207.90 | 207.90 | 201.87 | 221 |
| 2024-04-30 | 207.90 | 207.90 | 207.90 | 207.90 | 201.87 | 188,655 |
| 2024-04-26 | 205.87 | 205.87 | 205.87 | 205.87 | 199.90 | 43 |
| 2024-04-25 | 205.87 | 205.87 | 205.87 | 205.87 | 199.90 | 945 |
| 2024-04-24 | 205.87 | 205.87 | 205.87 | 205.87 | 199.90 | 26 |
| 2024-04-22 | 205.64 | 205.87 | 205.23 | 205.87 | 199.90 | 11,068 |
| 2024-04-19 | 206.05 | 206.05 | 205.84 | 205.87 | 199.90 | 11,146 |
| 2024-04-18 | 206.05 | 206.05 | 205.87 | 205.87 | 199.90 | 11,037 |
| 2024-04-17 | 206.05 | 206.05 | 205.87 | 205.87 | 199.90 | 5,179 |
| 2024-04-15 | 205.87 | 205.87 | 205.87 | 205.87 | 199.90 | 100 |
| 2024-04-12 | 205.87 | 205.87 | 205.87 | 205.87 | 199.90 | 200 |
| 2024-04-11 | 205.87 | 205.87 | 205.87 | 205.87 | 199.90 | 9 |
| 2024-04-10 | 205.30 | 205.87 | 205.30 | 205.87 | 199.90 | 75,000 |
| 2024-04-09 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 500 |
| 2024-04-08 | 205.32 | 207.62 | 205.32 | 207.62 | 201.59 | 14,611 |
| 2024-04-01 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 6,839 |
| 2024-03-28 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 15 |
| 2024-03-26 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 2,245 |
| 2024-03-21 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 62 |
| 2024-03-18 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 458 |
| 2024-03-13 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 481,934 |
| 2024-03-12 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 33 |
| 2024-03-11 | 207.62 | 207.62 | 207.62 | 207.62 | 201.59 | 265,157 |
| 2024-03-06 | 208.89 | 209.99 | 207.66 | 209.99 | 203.90 | 26,327 |
| 2024-03-04 | 208.99 | 209.99 | 208.99 | 209.99 | 203.90 | 20,789 |
| 2024-03-01 | 208.89 | 209.99 | 208.89 | 209.99 | 203.90 | 6,063 |
| 2024-02-29 | 209.99 | 209.99 | 209.99 | 209.99 | 203.90 | 505,806 |
| 2024-02-28 | 210.00 | 210.00 | 210.00 | 210.00 | 203.91 | 2,500 |
| 2024-02-27 | 208.23 | 210.00 | 200.00 | 210.00 | 203.91 | 398,934 |
| 2024-02-19 | 208.96 | 212.53 | 208.96 | 212.53 | 206.36 | 16,587 |
| 2024-02-15 | 212.53 | 212.53 | 212.53 | 212.53 | 206.36 | 615 |
| 2024-02-14 | 209.72 | 212.53 | 209.72 | 212.53 | 206.36 | 4,850 |
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.