Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	77.200	77.200	73.500	73.500	73.500	1,206,410
2026-07-20	75.500	75.500	75.500	75.500	75.500	2,815,647
2026-07-17	76.000	76.490	76.000	76.490	76.490	24,603
2026-07-15	76.490	76.490	76.490	76.490	76.490	700
2026-07-14	76.630	76.630	75.840	76.490	76.490	478,923
2026-07-13	77.030	77.030	77.030	77.030	77.030	17,206
2026-07-10	77.030	77.030	77.030	77.030	77.030	277,205
2026-07-09	77.030	79.320	77.030	77.030	77.030	114
2026-07-08	77.030	77.030	77.030	77.030	77.030	15,622
2026-07-07	77.030	79.300	77.030	77.030	77.030	4,732
2026-07-06	77.030	78.000	77.030	77.030	77.030	15,899
2026-07-03	77.030	77.030	77.030	77.030	77.030	118,609
2026-07-02	78.310	78.310	78.310	78.310	78.310	254,044
2026-07-01	79.000	79.000	79.000	79.000	79.000	336
2026-06-30	79.000	79.000	79.000	79.000	79.000	2,000,228
2026-06-25	79.630	79.630	79.000	79.030	79.030	5,022,470
2026-06-24	80.990	80.990	79.000	79.000	79.000	2,597,888
2026-06-23	80.110	82.000	80.110	80.110	80.110	6,499
2026-06-22	80.110	80.110	80.110	80.110	80.110	7,683
2026-06-19	80.110	80.110	80.110	80.110	80.110	147
2026-06-18	80.110	80.110	80.110	80.110	80.110	522
2026-06-17	80.000	80.110	80.000	80.110	80.110	6,499
2026-06-16	80.500	80.500	80.000	80.100	80.100	10,615,620
2026-06-15	82.740	82.740	80.190	80.190	80.190	1,980,098
2026-06-12	82.750	82.750	82.740	82.740	82.740	51,976
2026-06-11	82.740	82.740	82.740	82.740	82.740	81
2026-06-10	82.740	82.740	82.740	82.740	82.740	108
2026-06-09	82.740	82.740	82.740	82.740	82.740	18,699
2026-06-08	82.740	82.740	82.740	82.740	82.740	4,851
2026-06-04	82.740	82.740	82.740	82.740	82.740	135
2026-06-01	82.740	82.740	82.740	82.740	82.740	1,018,562
2026-05-29	84.550	84.550	84.550	84.550	84.550	2,508,209
2026-05-28	84.500	84.500	84.500	84.500	84.500	4,442
2026-05-26	84.500	84.500	84.500	84.500	84.500	703
2026-05-25	84.500	84.500	84.500	84.500	84.500	2,004,644
2026-05-22	82.750	83.500	82.750	83.500	83.500	18,543
2026-05-20	83.230	83.500	83.230	83.500	83.500	5,521,395
2026-05-19	84.410	84.410	83.600	83.770	83.770	2,438,442
2026-05-18	84.500	84.500	84.500	84.500	84.500	752,967
2026-05-15	85.700	86.000	85.700	86.000	86.000	11,804
2026-05-14	84.410	86.000	84.410	86.000	86.000	58,012
2026-05-13	86.000	86.000	86.000	86.000	86.000	1,238
2026-05-12	86.000	86.000	85.800	86.000	86.000	1,018,353
2026-05-11	85.800	85.800	85.800	85.800	85.800	3,700,117
2026-05-08	83.710	83.710	83.710	83.710	81.058	680
2026-05-07	85.720	85.720	83.710	83.710	81.058	34,872
2026-05-06	83.710	86.110	83.610	83.710	81.058	9,105
2026-05-05	83.710	83.710	83.610	83.710	81.058	4,411
2026-05-04	83.720	83.720	83.700	83.710	81.058	100,392
2026-04-30	85.720	85.720	85.720	85.720	83.004	4
2026-04-29	85.720	85.720	85.720	85.720	83.004	14,268
2026-04-28	85.700	85.720	85.700	85.720	83.004	167,921
2026-04-27	87.180	87.180	87.180	87.180	84.418	9,649
2026-04-24	86.480	87.180	86.480	87.180	84.418	57,850
2026-04-23	87.180	89.050	86.500	87.180	84.418	5,000
2026-04-22	87.140	87.180	87.140	87.180	84.418	236,457
2026-04-21	86.180	87.120	86.180	86.180	83.450	587
2026-04-20	86.180	86.180	86.180	86.180	83.450	5,013

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.6520 CLP
2025-05-05	1.2785 CLP
2024-05-03	0.6507 CLP
2023-05-05	2.0310 CLP
2022-05-05	2.0640 CLP
2020-05-08	2.0683 CLP
2019-05-10	1.6450 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.