Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	47.980	48.000	46.980	47.980	46.460	3,050
2025-05-29	46.540	48.600	46.540	47.980	46.460	563,120
2025-05-28	43.420	45.000	43.420	44.920	43.497	1,557,177
2025-05-27	42.500	42.500	42.500	42.500	41.154	3,385
2025-05-26	42.500	42.500	42.500	42.500	41.154	11,570
2025-05-23	42.500	42.500	42.500	42.500	41.154	6,537,263
2025-05-20	41.860	42.500	41.860	42.500	41.154	47,714
2025-05-19	42.500	42.500	42.500	42.500	41.154	3,000,000
2025-05-16	42.100	42.100	42.100	42.100	40.766	117
2025-05-15	42.100	42.100	42.100	42.100	40.766	467,552
2025-05-13	41.000	41.080	41.000	41.080	39.779	730,775
2025-05-09	41.000	41.000	41.000	41.000	39.701	452,628
2025-05-08	41.500	41.600	41.000	41.000	39.701	9,075,952
2025-05-07	38.080	41.000	37.970	41.000	39.701	9,136,928
2025-05-05	38.850	39.220	38.850	38.880	37.648	573,079
2025-05-02	39.010	39.010	39.010	39.010	36.536	403,724
2025-04-30	39.850	39.850	39.850	39.850	37.323	359,942
2025-04-29	40.380	40.380	40.380	40.380	37.819	3,446
2025-04-28	40.380	40.380	40.380	40.380	37.819	486,050
2025-04-25	40.120	40.120	40.120	40.120	37.576	13,214
2025-04-24	40.120	40.120	40.120	40.120	37.576	8,154,487
2025-04-23	40.120	40.200	40.120	40.120	37.576	527,468
2025-04-16	39.620	39.620	39.620	39.620	37.108	1,166
2025-04-14	39.620	39.620	39.620	39.620	37.108	25,252,631
2025-04-11	39.600	40.000	39.000	39.620	37.108	3,100,000
2025-04-10	39.790	39.790	39.700	39.750	37.229	1,127,136
2025-04-09	40.000	40.890	39.840	40.890	38.297	171,191
2025-04-08	40.890	40.890	40.890	40.890	38.297	3,682
2025-04-04	39.990	40.890	39.890	40.890	38.297	91,000
2025-04-03	40.890	40.890	40.890	40.890	38.297	5,000
2025-04-01	40.500	40.890	40.500	40.890	38.297	629,949
2025-03-27	41.030	41.030	41.030	41.030	38.428	15,000
2025-03-21	41.030	41.030	41.030	41.030	38.428	5,000
2025-03-20	41.030	41.030	41.030	41.030	38.428	476,301
2025-03-17	41.130	41.130	41.130	41.130	38.522	2,320
2025-03-12	41.130	41.130	41.130	41.130	38.522	471,664
2025-03-11	40.550	40.550	40.550	40.550	37.979	15,693
2025-03-10	40.500	40.550	40.500	40.550	37.979	142,522
2025-03-07	40.550	40.550	40.550	40.550	37.979	6,000
2025-03-04	40.550	40.550	40.550	40.550	37.979	4,369
2025-03-03	40.550	40.550	40.550	40.550	37.979	2,364
2025-02-28	41.690	41.690	40.550	40.550	37.979	48,095
2025-02-26	40.550	40.550	40.550	40.550	37.979	15,342,670
2025-02-25	40.540	40.540	40.540	40.540	37.969	129,681
2025-02-24	40.530	40.540	40.530	40.540	37.969	37,320,000
2025-02-20	41.000	41.000	41.000	41.000	38.400	24,000
2025-02-18	41.740	41.740	40.530	41.000	38.400	125,871
2025-02-17	40.480	41.000	40.480	41.000	38.400	166,200
2025-02-13	41.000	41.000	41.000	41.000	38.400	4,500,000
2025-02-12	40.380	41.000	40.000	41.000	38.400	27,313,189
2025-02-11	40.980	41.000	40.980	40.980	38.381	545,697
2025-02-07	40.980	40.980	40.980	40.980	38.381	212,200
2025-02-06	41.000	41.000	41.000	41.000	38.400	5,895
2025-02-05	39.050	42.000	39.050	41.000	38.400	2,166,137
2025-02-04	37.020	38.000	37.000	38.000	35.590	13,587,690
2025-02-03	36.120	36.120	36.120	36.120	33.829	1,003,362
2025-01-31	35.510	35.510	35.510	35.510	33.258	540,474
2025-01-30	34.800	34.800	34.800	34.800	32.593	744,416
2025-01-29	34.390	34.390	34.390	34.390	32.209	558,148
2025-01-28	33.500	33.500	33.500	33.500	31.376	1,000

← NewerPage 6 of 15 · 884 trading daysOlder →

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.