Blumar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	215.79	215.79	211.10	212.53	206.36	103,020
2024-02-07	209.79	217.80	209.79	217.80	211.48	23,188
2024-01-25	217.80	217.80	217.80	217.80	211.48	1,000
2024-01-24	217.80	217.80	217.80	217.80	211.48	1,114
2024-01-19	212.15	217.80	212.15	217.80	211.48	23,264
2024-01-11	217.80	217.80	217.80	217.80	211.48	800
2024-01-08	217.80	217.80	217.80	217.80	211.48	196
2024-01-03	211.59	217.80	211.59	217.80	211.48	11,099
2023-12-28	218.80	218.80	217.80	217.80	211.48	30,538
2023-12-26	217.00	217.80	217.00	217.80	211.48	2,445,936
2023-12-18	217.81	217.81	217.81	217.81	211.49	85,939
2023-12-12	217.82	217.82	217.82	217.82	211.50	85,925
2023-12-11	213.40	213.40	213.40	213.40	207.21	55,399
2023-12-07	213.09	213.74	213.09	213.41	203.05	175,201
2023-12-06	213.00	213.00	213.00	213.00	202.66	19
2023-11-30	213.00	213.00	213.00	213.00	202.66	30
2023-11-10	213.00	213.00	213.00	213.00	202.66	609
2023-10-25	213.00	213.09	206.90	213.00	202.66	100
2023-10-24	213.00	213.00	213.00	213.00	202.66	1,398
2023-10-19	206.90	213.00	206.90	213.00	202.66	9,500
2023-10-12	213.00	213.00	213.00	213.00	202.66	937,000
2023-10-10	215.00	215.00	215.00	215.00	204.57	256
2023-10-04	215.00	215.00	215.00	215.00	204.57	236
2023-10-02	215.00	215.00	215.00	215.00	204.57	409
2023-09-29	209.27	215.00	209.27	215.00	204.57	7,872
2023-09-27	215.00	215.00	215.00	215.00	204.57	1,120,000
2023-09-26	215.00	215.00	215.00	215.00	204.57	100
2023-09-22	215.00	215.00	214.90	215.00	204.57	2,730,702
2023-09-21	219.03	225.00	215.00	220.25	209.56	1,944,571
2023-09-20	225.23	225.23	225.23	225.23	214.30	82,102
2023-09-15	224.51	229.95	224.51	227.69	216.64	85,074
2023-09-14	223.49	223.49	223.49	223.49	212.64	1,335
2023-09-08	224.29	224.29	223.49	223.49	212.64	20,000
2023-09-06	223.49	223.49	223.49	223.49	212.64	34,000
2023-09-05	222.69	223.36	222.69	222.92	212.10	49,997
2023-08-30	222.58	222.58	222.57	222.57	211.77	83,056
2023-08-29	225.88	225.91	225.88	225.91	214.95	32,640
2023-08-25	225.88	225.88	222.60	222.60	211.80	30,080
2023-08-24	220.73	223.00	220.07	222.60	211.80	1,187,330
2023-08-23	222.03	222.03	222.03	222.03	211.25	25
2023-08-22	220.73	222.03	220.73	222.03	211.25	4,309
2023-08-18	220.36	225.12	220.00	222.03	211.25	212,715
2023-08-17	225.00	225.00	225.00	225.00	214.08	240,000
2023-08-14	230.00	230.12	230.00	230.12	218.95	9,265
2023-08-08	223.51	230.12	223.51	230.12	218.95	4,500
2023-08-03	224.00	230.12	224.00	230.12	218.95	5,138
2023-08-02	230.12	230.12	230.12	230.12	218.95	214
2023-08-01	230.11	231.00	230.11	230.12	218.95	3,219,958
2023-07-31	230.11	230.11	230.11	230.11	218.94	1,286
2023-07-28	229.00	234.99	229.00	230.11	218.94	1,625,500
2023-07-24	235.14	235.14	235.14	235.14	223.73	87,234
2023-07-18	241.60	241.60	241.60	241.60	229.87	3,277
2023-07-17	238.00	243.17	238.00	241.60	229.87	45,300
2023-07-14	238.16	238.16	237.60	237.60	226.07	10,010
2023-07-12	237.65	237.65	237.50	237.60	226.07	317,622
2023-07-11	234.79	245.00	234.79	236.85	225.36	274,759
2023-07-10	227.09	235.00	227.09	234.95	223.55	338,793
2023-07-07	235.00	235.00	235.00	235.00	223.60	4,256,000
2023-07-06	234.95	234.95	234.95	234.95	223.55	260
2023-07-05	235.50	236.22	234.95	234.95	223.55	26,371

← NewerPage 7 of 12 · 703 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.