Pes Camanchaca historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 94.540 | 94.540 | 89.700 | 93.080 | 90.131 | 1,160,646 |
| 2026-01-12 | 95.000 | 96.880 | 94.010 | 94.540 | 91.545 | 10,907,700 |
| 2026-01-09 | 96.000 | 96.000 | 94.000 | 94.000 | 91.022 | 382,654 |
| 2026-01-08 | 94.000 | 94.000 | 93.000 | 93.440 | 90.480 | 19,821,301 |
| 2026-01-07 | 88.000 | 92.000 | 88.000 | 91.270 | 88.379 | 2,212,273 |
| 2026-01-06 | 82.660 | 87.250 | 82.660 | 86.740 | 83.992 | 4,828,885 |
| 2026-01-05 | 78.110 | 86.000 | 78.110 | 81.900 | 79.305 | 5,238,430 |
| 2026-01-02 | 78.110 | 78.110 | 78.110 | 78.110 | 75.635 | 25,118 |
| 2025-12-30 | 78.410 | 78.410 | 78.000 | 78.000 | 75.529 | 1,420,231 |
| 2025-12-29 | 76.000 | 78.210 | 76.000 | 76.150 | 73.738 | 5,328,158 |
| 2025-12-26 | 76.090 | 76.480 | 76.090 | 76.230 | 73.815 | 106,558 |
| 2025-12-24 | 74.000 | 76.080 | 74.000 | 74.000 | 71.656 | 800 |
| 2025-12-23 | 74.000 | 74.000 | 74.000 | 74.000 | 71.656 | 3,552,845 |
| 2025-12-22 | 74.260 | 74.260 | 72.110 | 72.800 | 70.494 | 33,994 |
| 2025-12-19 | 72.800 | 72.800 | 72.800 | 72.800 | 70.494 | 413,257 |
| 2025-12-18 | 73.000 | 73.000 | 71.080 | 71.080 | 68.828 | 20,820 |
| 2025-12-17 | 72.530 | 72.530 | 71.080 | 71.080 | 68.828 | 49,685 |
| 2025-12-16 | 70.570 | 71.080 | 70.290 | 71.080 | 68.828 | 286,919 |
| 2025-12-15 | 70.560 | 70.560 | 68.510 | 68.510 | 66.340 | 82,051 |
| 2025-12-12 | 70.400 | 70.400 | 68.510 | 68.510 | 66.340 | 20,001 |
| 2025-12-11 | 68.460 | 68.510 | 68.460 | 68.510 | 66.340 | 5,886,248 |
| 2025-12-10 | 68.000 | 68.470 | 68.000 | 68.470 | 66.301 | 66,338 |
| 2025-12-09 | 68.650 | 70.190 | 68.160 | 68.470 | 66.301 | 831,829 |
| 2025-12-05 | 70.600 | 71.520 | 68.500 | 68.500 | 66.330 | 1,364,756 |
| 2025-12-04 | 68.880 | 71.000 | 66.990 | 68.500 | 66.330 | 31,196,990 |
| 2025-12-03 | 67.010 | 67.010 | 66.950 | 66.950 | 64.829 | 73,064 |
| 2025-12-01 | 66.950 | 68.000 | 66.950 | 66.950 | 64.829 | 5,550 |
| 2025-11-28 | 66.950 | 66.950 | 66.950 | 66.950 | 64.829 | 296,069 |
| 2025-11-27 | 65.010 | 65.010 | 65.010 | 65.010 | 62.950 | 6,026 |
| 2025-11-26 | 65.010 | 65.030 | 65.010 | 65.010 | 62.950 | 4,044,669 |
| 2025-11-25 | 65.070 | 65.070 | 65.070 | 65.070 | 63.009 | 275,081 |
| 2025-11-24 | 65.000 | 65.000 | 65.000 | 65.000 | 62.941 | 41,498 |
| 2025-11-21 | 65.000 | 65.000 | 65.000 | 65.000 | 62.941 | 1,636 |
| 2025-11-19 | 64.310 | 65.040 | 64.300 | 65.000 | 62.941 | 14,795,060 |
| 2025-11-17 | 64.320 | 64.320 | 64.300 | 64.300 | 62.263 | 35,000 |
| 2025-11-14 | 64.300 | 65.000 | 64.030 | 64.300 | 62.263 | 16,339 |
| 2025-11-13 | 64.220 | 65.000 | 64.220 | 64.300 | 62.263 | 351,838 |
| 2025-11-12 | 63.710 | 63.810 | 63.710 | 63.760 | 61.740 | 624,227 |
| 2025-11-10 | 62.000 | 63.710 | 62.000 | 62.000 | 60.036 | 22,309 |
| 2025-11-07 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 180,000 |
| 2025-11-06 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 32,000 |
| 2025-11-05 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 2,144 |
| 2025-11-04 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 32,402,250 |
| 2025-10-27 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 6,000 |
| 2025-10-24 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 5,650,000 |
| 2025-10-23 | 60.280 | 60.280 | 60.280 | 60.280 | 58.370 | 500,000 |
| 2025-10-22 | 61.170 | 61.170 | 61.170 | 61.170 | 59.232 | 541,000 |
| 2025-10-21 | 62.000 | 62.000 | 62.000 | 62.000 | 60.036 | 4,840,505 |
| 2025-10-20 | 61.880 | 62.000 | 61.880 | 62.000 | 60.036 | 16,856,500 |
| 2025-10-17 | 61.760 | 61.760 | 61.000 | 61.260 | 59.319 | 759,883 |
| 2025-10-16 | 62.490 | 62.490 | 62.000 | 62.000 | 60.036 | 7,581,000 |
| 2025-10-15 | 63.240 | 63.240 | 62.500 | 62.500 | 60.520 | 787,455 |
| 2025-10-14 | 63.400 | 63.510 | 63.400 | 63.510 | 61.498 | 7,450,858 |
| 2025-10-09 | 63.210 | 63.210 | 63.210 | 63.210 | 61.207 | 312,338 |
| 2025-10-08 | 61.370 | 61.500 | 61.370 | 61.500 | 59.552 | 77,964 |
| 2025-10-06 | 62.100 | 62.100 | 61.500 | 61.500 | 59.552 | 54,629 |
| 2025-10-03 | 62.000 | 62.000 | 61.500 | 61.500 | 59.552 | 16,347 |
| 2025-10-02 | 61.500 | 61.500 | 61.500 | 61.500 | 59.552 | 5,160 |
| 2025-10-01 | 61.500 | 61.500 | 61.500 | 61.500 | 59.552 | 12,695,000 |
| 2025-09-30 | 60.970 | 61.000 | 60.970 | 61.000 | 59.067 | 2,541,000 |
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.