Blumar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	231.50	232.00	231.00	231.50	218.46	160,000
2023-03-20	232.03	233.00	232.00	232.50	219.41	171,500
2023-03-17	234.79	234.79	234.79	234.79	221.57	293
2023-03-16	234.79	234.79	234.79	234.79	221.57	230
2023-03-15	234.79	234.79	234.79	234.79	221.57	75,000
2023-03-14	231.00	232.00	231.00	231.50	218.46	160,012
2023-03-13	235.07	235.07	235.07	235.07	221.83	2,000
2023-03-09	235.07	235.07	235.07	235.07	221.83	85,000
2023-03-08	231.56	237.00	231.56	231.78	218.73	161,811
2023-03-07	230.50	231.00	230.00	230.50	217.52	160,000
2023-03-06	230.50	231.00	230.00	230.50	217.52	160,000
2023-03-03	231.50	232.00	231.00	231.50	218.46	162,200
2023-03-02	233.00	234.00	233.00	234.00	220.82	152,288
2023-03-01	233.00	233.00	228.22	228.22	215.37	20,000
2023-02-27	226.32	228.22	226.32	228.22	215.37	3,773
2023-02-24	228.22	228.22	228.22	228.22	215.37	228,000
2023-02-23	228.22	228.22	228.22	228.22	215.37	534,000
2023-02-22	228.40	228.40	228.00	228.22	215.37	612,000
2023-02-17	228.22	228.22	228.22	228.22	215.37	563
2023-02-14	226.32	228.22	226.32	228.22	215.37	22,163
2023-02-13	228.22	228.22	228.22	228.22	215.37	15
2023-02-10	228.12	228.22	228.12	228.22	215.37	21,036
2023-02-07	231.00	231.00	228.22	228.22	215.37	12,669
2023-02-02	230.00	234.94	228.22	228.22	215.37	20,136
2023-02-01	228.22	234.93	228.12	228.22	215.37	9,239
2023-01-31	228.22	228.22	228.22	228.22	215.37	49,181
2023-01-27	228.31	228.31	228.31	228.31	215.45	400
2023-01-26	228.31	228.31	228.31	228.31	215.45	77,092
2023-01-24	228.00	228.00	225.00	225.00	212.33	30,000
2023-01-23	225.00	225.00	225.00	225.00	212.33	118
2023-01-18	225.00	225.00	225.00	225.00	212.33	10
2023-01-16	225.00	225.00	225.00	225.00	212.33	1,229
2023-01-13	226.32	226.55	225.00	225.00	212.33	234,711
2023-01-12	223.04	223.04	223.04	223.04	210.48	211
2023-01-10	223.43	223.43	223.00	223.04	210.48	2,242,152
2023-01-09	226.76	226.76	226.76	226.76	213.99	83,671
2023-01-06	220.00	224.48	218.18	223.47	210.89	220,602
2023-01-05	221.44	222.00	221.44	221.44	208.97	480,800
2023-01-04	215.00	215.00	215.00	215.00	202.89	35,715,781
2023-01-03	214.05	214.05	214.05	214.05	202.00	7
2022-12-30	213.84	214.05	213.84	214.05	202.00	163,578
2022-12-29	209.32	211.55	209.32	211.37	199.47	96,931
2022-12-28	210.00	210.00	209.23	209.32	197.53	40,000
2022-12-27	215.00	215.00	213.00	213.00	201.01	120,012
2022-12-22	219.56	219.56	215.00	216.10	203.93	246,941
2022-12-21	219.51	219.51	219.51	219.51	196.77	87,218
2022-12-20	218.42	218.42	218.42	218.42	195.79	86,067
2022-12-16	211.90	211.90	211.90	211.90	189.95	46
2022-12-14	211.90	211.90	211.90	211.90	189.95	1,253
2022-12-12	211.90	211.90	211.90	211.90	189.95	15
2022-12-02	211.90	211.90	211.90	211.90	189.95	1,000
2022-11-25	211.90	211.90	211.90	211.90	189.95	48,925
2022-11-24	213.01	213.01	211.00	211.00	189.14	9,037,277
2022-11-23	212.00	212.00	212.00	212.00	190.04	3,000
2022-11-18	208.68	212.00	208.68	212.00	190.04	120,735
2022-11-16	205.23	206.00	205.23	206.00	184.66	2,580,000
2022-11-15	203.00	203.00	203.00	203.00	181.97	2,972
2022-10-28	203.00	203.00	203.00	203.00	181.97	1,000
2022-10-27	203.00	203.00	203.00	203.00	181.97	2,284
2022-10-25	201.17	206.30	201.17	203.00	181.97	221,820

← NewerPage 9 of 12 · 704 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.