Blumar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	235.50	236.22	234.95	234.95	223.55	26,371
2023-07-04	244.99	244.99	234.95	234.95	223.55	268,212
2023-07-03	239.71	239.71	234.87	236.75	225.26	896,375
2023-06-30	236.72	245.00	236.72	238.91	227.32	40,000
2023-06-29	235.29	235.29	235.21	235.21	223.79	18,365
2023-06-28	240.76	240.76	233.78	235.21	223.79	195,019
2023-06-27	238.43	239.15	238.43	238.75	227.16	34,100
2023-06-23	235.67	242.99	234.96	235.96	224.51	171,264
2023-06-22	238.41	239.13	238.41	238.76	227.17	39,901
2023-06-20	235.55	235.55	235.00	235.00	223.60	5,000
2023-06-19	235.00	235.00	235.00	235.00	223.60	1,100,000
2023-06-16	235.00	243.00	232.00	235.06	223.65	276,810
2023-06-15	240.71	241.40	234.43	240.13	228.48	193,152
2023-06-14	239.00	243.00	239.00	239.42	227.80	95,000
2023-06-13	239.00	243.12	239.00	243.12	231.32	20,232
2023-06-12	243.12	243.12	243.12	243.12	231.32	76,413
2023-06-09	244.55	244.55	244.55	244.55	232.68	54,887
2023-06-08	241.00	241.00	241.00	241.00	229.30	280,000
2023-06-07	245.81	245.81	241.00	241.00	229.30	674,896
2023-06-06	242.90	242.90	242.00	242.00	230.26	302,931
2023-06-05	239.00	258.00	239.00	242.90	231.11	167,326
2023-06-02	237.76	237.76	231.00	237.76	226.22	205,146
2023-06-01	237.00	237.00	234.31	234.31	222.94	13,106
2023-05-31	230.71	236.00	225.00	234.31	222.94	305,198
2023-05-30	225.58	232.33	225.58	230.81	219.61	394,400
2023-05-29	227.97	230.00	226.35	226.35	215.36	46,337
2023-05-26	228.63	228.63	228.28	228.28	217.20	30,000
2023-05-25	229.59	236.46	214.00	228.28	217.20	236,804
2023-05-24	230.61	238.31	230.61	231.06	219.85	205,972
2023-05-23	222.80	225.00	222.80	222.92	212.10	87,316
2023-05-22	220.90	221.57	220.90	221.23	210.49	166,204
2023-05-19	220.51	220.51	220.00	220.00	209.32	80,250
2023-05-18	225.45	226.00	225.00	225.50	214.56	160,000
2023-05-16	225.45	225.45	225.45	225.45	214.51	2,824
2023-05-15	225.45	225.45	225.45	225.45	214.51	135,713
2023-05-12	223.86	223.86	223.86	223.86	213.00	75,000
2023-05-10	222.50	222.50	222.50	222.50	209.97	13
2023-05-05	222.50	222.50	222.50	222.50	209.97	1,327
2023-05-04	222.50	223.00	222.00	222.50	209.97	170,207
2023-04-28	222.78	223.71	222.34	223.04	210.48	187,575
2023-04-24	226.00	226.00	226.00	226.00	213.27	310,000
2023-04-19	226.00	226.00	226.00	226.00	213.27	80,000
2023-04-18	225.50	226.00	225.00	225.50	212.80	160,040
2023-04-17	225.95	225.95	225.95	225.95	213.23	75,206
2023-04-14	222.00	222.00	218.00	222.00	209.50	160,000
2023-04-13	221.19	221.66	221.19	221.44	208.97	189,598
2023-04-12	224.22	225.00	224.00	224.50	211.86	170,000
2023-04-11	229.22	230.00	229.22	229.22	216.31	159,318
2023-04-10	230.79	230.79	230.79	230.79	217.79	160,000
2023-04-05	234.29	234.29	234.29	234.29	221.10	75,554
2023-04-04	233.50	234.00	233.00	233.50	220.35	160,000
2023-04-03	236.00	236.00	236.00	236.00	222.71	80,000
2023-03-31	232.62	240.00	231.92	236.97	223.63	444,421
2023-03-30	237.13	238.37	236.89	237.09	223.74	155,492
2023-03-29	240.00	240.00	240.00	240.00	226.49	500,000
2023-03-28	236.00	240.00	236.00	240.00	226.49	616,700
2023-03-27	236.00	236.00	232.00	236.00	222.71	229,421
2023-03-24	232.00	233.00	232.00	232.50	219.41	160,000
2023-03-23	231.50	232.00	231.00	231.50	218.46	160,001
2023-03-22	231.50	232.00	231.00	231.50	218.46	160,000

← NewerPage 8 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.